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

SurgePays, Inc. - Warrant (NQ: SURGW )

0.7800 -0.0300 (-3.70%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 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 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%)
Apr 01, 2024 0.6400 0.6400 0.5800 0.5900 26,416 +0.01(+1.72%)
Mar 28, 2024 0.6200 0.6400 0.5800 0.5800 18,279 -0.02(-3.73%)
Mar 27, 2024 0.5983 0.7100 0.5800 0.6025 49,666 -0.04(-5.86%)
Mar 26, 2024 0.7000 0.7262 0.5500 0.6400 41,129 -0.08(-11.11%)
Mar 25, 2024 0.8800 0.8800 0.6900 0.7200 4,146 -0.16(-18.18%)
Mar 22, 2024 0.7400 1.050 0.7400 0.8800 15,838 +0.14(+18.92%)
Mar 21, 2024 0.7454 0.8220 0.7366 0.7400 16,816 +0.01(+1.37%)
Mar 20, 2024 0.7000 0.8966 0.7000 0.7300 41,690 -0.01(-1.62%)
Mar 19, 2024 0.6500 0.7524 0.6200 0.7420 24,220 +0.09(+14.15%)
Mar 18, 2024 0.8200 0.9490 0.5005 0.6500 43,078 -0.17(-20.73%)
Mar 15, 2024 0.7900 0.8745 0.7701 0.8200 9,442 +0.03(+3.80%)
Mar 14, 2024 1.240 1.240 0.7800 0.7900 40,319 -0.12(-13.19%)
Mar 13, 2024 1.740 1.740 0.7900 0.9100 208,458 -1.41(-60.78%)
Mar 12, 2024 1.950 2.350 1.940 2.320 51,818 +0.42(+22.11%)
Mar 11, 2024 2.060 2.060 1.850 1.900 68,243 +0.05(+2.70%)
Mar 08, 2024 2.090 2.491 1.681 1.850 54,435 -0.29(-13.55%)
Mar 07, 2024 2.560 2.570 2.010 2.140 45,836 -0.15(-6.55%)
Mar 06, 2024 2.340 2.489 2.280 2.290 15,958 -0.02(-0.87%)
Mar 05, 2024 2.510 2.530 2.200 2.310 93,820 -0.32(-12.17%)
Mar 04, 2024 2.880 2.897 2.470 2.630 22,052 -0.18(-6.41%)
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.