Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SurgePays, Inc. - Warrant (NQ: SURGW )

0.4200 +0.0300 (+7.69%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 2.310 2.500 2.270 2.500 28,780 +0.23(+10.14%)
May 30, 2023 2.300 2.320 2.260 2.270 22,840 -0.24(-9.57%)
May 26, 2023 2.550 2.550 2.400 2.510 12,165 +0.10(+4.15%)
May 25, 2023 2.400 2.510 2.200 2.410 5,809 -0.24(-9.06%)
May 24, 2023 2.350 2.800 2.350 2.650 34,121 +0.20(+8.16%)
May 23, 2023 2.310 2.505 2.300 2.450 16,999 -0.07(-2.78%)
May 22, 2023 2.100 2.520 2.100 2.520 60,302 +0.36(+16.73%)
May 19, 2023 2.040 2.210 2.040 2.159 36,816 +0.36(+19.93%)
May 18, 2023 2.000 2.000 1.800 1.800 20,593 -0.19(-9.55%)
May 17, 2023 2.010 2.150 1.850 1.990 19,754 -0.11(-5.24%)
May 16, 2023 2.140 2.250 1.970 2.100 78,698 +0.04(+1.94%)
May 15, 2023 1.730 2.110 1.730 2.060 78,164 +0.59(+40.14%)
May 12, 2023 1.250 1.620 1.250 1.470 24,873 +0.25(+20.99%)
May 10, 2023 1.215 6,900 +0.17(+15.71%)
May 09, 2023 1.060 1.120 0.9932 1.050 11,253 -0.08(-7.08%)
May 08, 2023 1.130 1.170 1.130 1.130 27,530 +0.01(+0.89%)
May 05, 2023 1.120 1.120 1.100 1.120 3,400 +0.01(+0.90%)
May 02, 2023 1.110 0 +0.00(+0.00%)
May 01, 2023 1.150 1.150 1.110 1.110 11,000 -0.04(-3.48%)
Apr 28, 2023 1.150 1.150 1.150 1.150 1,846 +0.00(+0.00%)
Apr 27, 2023 1.150 1.150 1.140 1.150 2,400 +0.01(+0.88%)
Apr 26, 2023 1.140 1.140 1.140 1.140 684 -0.01(-0.87%)
Apr 25, 2023 1.150 1.150 1.100 1.150 14,539 -0.03(-2.54%)
Apr 24, 2023 1.180 1.240 1.151 1.180 10,288 +0.03(+2.60%)
Apr 21, 2023 1.150 1.150 1.150 1.150 3,000 +0.00(+0.01%)
Apr 20, 2023 1.130 1.180 1.100 1.150 8,402 -0.09(-7.26%)
Apr 18, 2023 1.240 82 +0.07(+5.75%)
Apr 17, 2023 1.160 1.173 1.150 1.173 6,669 -0.01(-0.80%)
Apr 14, 2023 1.200 1.210 1.170 1.182 16,064 +0.02(+1.90%)
Apr 13, 2023 1.280 1.290 1.160 1.160 23,704 -0.12(-9.38%)
Apr 12, 2023 1.320 1.335 1.280 1.280 12,100 -0.11(-7.91%)
Apr 11, 2023 1.310 1.390 1.310 1.390 5,600 +0.08(+6.11%)
Apr 10, 2023 1.665 1.665 1.270 1.310 6,035 -0.09(-6.43%)
Apr 06, 2023 1.710 1.790 1.400 1.400 1,777 +0.00(+0.00%)
Apr 05, 2023 1.540 1.540 1.400 1.400 1,519 -0.03(-2.21%)
Apr 04, 2023 1.480 1.480 1.432 1.432 6,263 +0.01(+0.82%)
Apr 03, 2023 1.250 1.430 1.240 1.420 18,856 +0.20(+16.39%)
Mar 31, 2023 1.280 1.280 1.150 1.220 5,500 -0.07(-5.43%)
Mar 30, 2023 1.310 1.310 1.090 1.290 17,713 +0.01(+0.78%)
Mar 29, 2023 1.080 1.280 1.040 1.280 6,632 +0.15(+13.48%)
Mar 28, 2023 1.050 1.130 1.010 1.128 14,400 +0.12(+11.67%)
Mar 27, 2023 1.064 1.064 1.010 1.010 8,978 -0.07(-6.90%)
Mar 24, 2023 1.120 1.120 1.040 1.085 7,470 -0.01(-1.35%)
Mar 23, 2023 1.100 1.100 1.040 1.100 6,500 -0.01(-0.51%)
Mar 22, 2023 1.020 1.105 1.000 1.105 173,478 +0.07(+6.31%)
Mar 21, 2023 1.000 1.040 0.9600 1.040 123,911 +0.04(+3.99%)
Mar 20, 2023 1.020 1.020 1.000 1.000 3,110 -0.05(-4.75%)
Mar 17, 2023 1.050 1.050 1.050 1.050 2,724 -0.00(-0.01%)
Mar 16, 2023 1.050 1.100 1.020 1.050 32,439 +0.00(+0.00%)
Mar 15, 2023 1.080 1.105 1.050 1.050 13,982 -0.05(-4.55%)
Mar 14, 2023 1.100 1.210 1.100 1.100 7,640 +0.02(+1.99%)
Mar 13, 2023 1.010 1.100 1.000 1.079 6,789 +0.03(+2.72%)
Mar 10, 2023 1.130 1.130 0.9949 1.050 9,650 -0.07(-6.26%)
Mar 09, 2023 1.160 1.160 1.120 1.120 13,286 -0.13(-10.40%)
Mar 08, 2023 1.210 1.370 1.200 1.250 14,658 +0.07(+5.93%)
Mar 07, 2023 1.180 1.200 1.130 1.180 13,627 +0.04(+3.51%)
Mar 06, 2023 1.100 1.150 1.070 1.140 67,157 +0.07(+6.54%)
Mar 03, 2023 1.330 1.390 1.070 1.070 104,141 -0.32(-23.02%)
Mar 02, 2023 1.700 1.700 1.270 1.390 63,996 -0.38(-21.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.