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

SurgePays, Inc. - Warrant (NQ: SURGW )

0.5800 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 28, 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 28, 2024 0.6050 0.6050 0.5800 0.5800 1,125 -0.04(-6.45%)
May 24, 2024 0.6200 0.6200 0.6200 0.6200 253 +0.02(+3.33%)
May 23, 2024 0.6500 0.6620 0.5899 0.6000 17,025 -0.08(-11.75%)
May 22, 2024 0.6300 0.6800 0.6300 0.6799 8,101 +0.07(+11.09%)
May 21, 2024 0.6900 0.6850 0.5800 0.6120 24,884 -0.19(-23.50%)
May 20, 2024 0.7500 0.8018 0.7000 0.8000 9,895 +0.10(+14.29%)
May 17, 2024 0.8000 0.8200 0.6668 0.7000 2,633 -0.08(-10.26%)
May 16, 2024 0.7000 0.7800 0.6900 0.7800 17,364 +0.00(+0.00%)
May 15, 2024 0.9200 0.9200 0.7000 0.7800 8,611 -0.03(-3.70%)
May 14, 2024 0.6550 1.000 0.6550 0.8100 47,149 +0.15(+22.73%)
May 13, 2024 0.6700 0.6700 0.5800 0.6600 2,407 -0.01(-1.49%)
May 10, 2024 0.6800 0.6800 0.5801 0.6700 11,464 -0.08(-10.67%)
May 09, 2024 0.6749 0.7600 0.6375 0.7500 15,304 +0.09(+13.64%)
May 08, 2024 0.6200 0.6600 0.6200 0.6600 16,800 +0.04(+6.47%)
May 07, 2024 0.7000 0.7000 0.6199 0.6199 7,676 -0.07(-10.79%)
May 06, 2024 0.7000 0.7600 0.6200 0.6949 5,263 +0.04(+6.01%)
May 03, 2024 0.6600 0.6956 0.5800 0.6555 22,775 +0.01(+0.85%)
May 02, 2024 0.6100 0.6800 0.6100 0.6500 10,183 +0.01(+1.56%)
May 01, 2024 0.6100 0.6835 0.6100 0.6400 12,500 +0.09(+16.36%)
Apr 30, 2024 0.5900 0.6850 0.5500 0.5500 5,471 -0.11(-17.29%)
Apr 29, 2024 0.5950 0.7518 0.4700 0.6650 12,144 +0.22(+47.78%)
Apr 26, 2024 0.4500 0.5500 0.4500 0.4500 13,780 +0.02(+5.26%)
Apr 25, 2024 0.4275 0.4580 0.4200 0.4275 8,307 +0.01(+3.01%)
Apr 24, 2024 0.5299 0.5299 0.3100 0.4150 15,516 -0.12(-22.44%)
Apr 23, 2024 0.5750 0.5750 0.4999 0.5351 17,229 +0.07(+13.88%)
Apr 22, 2024 0.4900 0.4900 0.4325 0.4699 19,499 -0.04(-7.97%)
Apr 19, 2024 0.5110 0.6000 0.5099 0.5106 9,757 -0.11(-17.66%)
Apr 18, 2024 0.6201 0.6201 0.6201 0.6201 400 +0.02(+3.35%)
Apr 17, 2024 0.6000 0.6000 0.6000 0.6000 150 +0.12(+26.29%)
Apr 16, 2024 0.5550 0.5839 0.4200 0.4751 29,205 -0.11(-19.47%)
Apr 15, 2024 0.6200 0.7100 0.5900 0.5900 8,446 -0.04(-6.35%)
Apr 12, 2024 0.7343 0.7343 0.6001 0.6300 7,690 -0.07(-10.00%)
Apr 11, 2024 0.7000 0.7450 0.7000 0.7000 12,603 +0.08(+13.82%)
Apr 10, 2024 0.7300 0.7997 0.6012 0.6150 22,888 -0.05(-6.82%)
Apr 09, 2024 0.7000 0.7000 0.6600 0.6600 8,351 -0.04(-5.71%)
Apr 08, 2024 0.7775 0.7775 0.7000 0.7000 11,506 +0.00(+0.00%)
Apr 05, 2024 0.9600 0.9600 0.6900 0.7000 19,080 +0.00(+0.00%)
Apr 04, 2024 0.7800 0.8500 0.6980 0.7000 24,803 -0.13(-15.66%)
Apr 03, 2024 0.6700 0.9600 0.6511 0.8300 25,667 +0.23(+37.65%)
Apr 02, 2024 0.6400 0.7000 0.6030 0.6030 24,167 +0.01(+2.20%)
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.