Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sunopta Inc
(NQ:
STKL
)
5.710
-0.070 (-1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2012
6.140
6.250
6.122
6.240
58,378
+0.08(+1.30%)
Nov 29, 2012
6.170
6.230
6.120
6.160
80,456
-0.02(-0.32%)
Nov 28, 2012
6.260
6.260
6.110
6.180
55,997
-0.09(-1.44%)
Nov 27, 2012
6.280
6.330
6.210
6.270
93,789
-0.05(-0.79%)
Nov 26, 2012
6.390
6.420
6.245
6.320
79,594
-0.12(-1.86%)
Nov 23, 2012
6.370
6.490
6.370
6.440
55,235
+0.11(+1.74%)
Nov 21, 2012
6.150
6.380
6.110
6.330
144,964
+0.09(+1.44%)
Nov 20, 2012
6.150
6.250
6.100
6.240
45,005
+0.08(+1.30%)
Nov 19, 2012
6.160
6.200
6.080
6.160
53,739
+0.06(+0.98%)
Nov 16, 2012
6.040
6.200
6.020
6.100
134,694
+0.11(+1.84%)
Nov 15, 2012
5.960
6.050
5.770
5.990
101,947
-0.01(-0.17%)
Nov 14, 2012
5.910
6.030
5.770
6.000
211,711
+0.01(+0.17%)
Nov 13, 2012
5.860
6.020
5.860
5.990
59,139
+0.06(+1.01%)
Nov 12, 2012
5.940
5.980
5.900
5.930
43,013
-0.02(-0.34%)
Nov 09, 2012
5.850
6.090
5.850
5.950
60,084
-0.06(-1.00%)
Nov 08, 2012
6.150
6.190
6.000
6.010
125,201
-0.04(-0.66%)
Nov 07, 2012
5.970
6.260
5.970
6.050
216,297
+0.04(+0.67%)
Nov 06, 2012
6.110
6.190
5.930
6.010
95,374
-0.06(-0.99%)
Nov 05, 2012
6.150
6.190
6.020
6.070
67,815
-0.04(-0.65%)
Nov 02, 2012
6.010
6.170
5.990
6.110
65,652
+0.08(+1.33%)
Nov 01, 2012
6.020
6.070
6.010
6.030
39,751
+0.04(+0.64%)
Oct 31, 2012
5.900
6.028
5.860
5.992
35,495
+0.02(+0.36%)
Oct 26, 2012
6.100
5.970
5.970
5.970
108,600
-0.15(-2.45%)
Oct 25, 2012
6.020
6.150
5.930
6.120
97,277
+0.17(+2.86%)
Oct 24, 2012
6.120
6.190
5.930
5.950
137,043
-0.19(-3.09%)
Oct 23, 2012
6.210
6.210
6.110
6.140
65,224
-0.11(-1.76%)
Oct 19, 2012
6.300
6.300
6.190
6.250
147,376
-0.07(-1.11%)
Oct 18, 2012
6.380
6.400
6.250
6.320
76,581
-0.10(-1.56%)
Oct 17, 2012
6.280
6.430
6.200
6.420
66,671
+0.17(+2.72%)
Oct 16, 2012
6.230
6.329
6.200
6.250
111,121
+0.07(+1.13%)
Oct 15, 2012
6.140
6.200
6.118
6.180
130,730
+0.03(+0.49%)
Oct 12, 2012
6.090
6.190
6.060
6.150
67,191
+0.06(+0.99%)
Oct 11, 2012
6.160
6.160
6.060
6.090
70,739
-0.02(-0.33%)
Oct 10, 2012
6.180
6.210
6.060
6.110
88,437
-0.07(-1.13%)
Oct 09, 2012
6.400
6.430
6.140
6.180
113,776
-0.18(-2.83%)
Oct 08, 2012
6.370
6.380
6.330
6.360
15,292
-0.01(-0.16%)
Oct 05, 2012
6.390
6.430
6.330
6.370
49,347
+0.04(+0.63%)
Oct 04, 2012
6.420
6.420
6.280
6.330
90,430
-0.03(-0.47%)
Oct 03, 2012
6.210
6.370
6.190
6.360
72,317
+0.16(+2.58%)
Oct 02, 2012
6.310
6.430
6.040
6.200
294,490
-0.09(-1.43%)
Oct 01, 2012
6.440
6.600
6.280
6.290
134,761
-0.10(-1.56%)
Sep 28, 2012
6.320
6.480
6.230
6.390
89,041
+0.04(+0.63%)
Sep 27, 2012
6.260
6.380
6.220
6.350
61,021
+0.10(+1.60%)
Sep 26, 2012
6.480
6.500
6.220
6.250
106,953
-0.26(-3.99%)
Sep 25, 2012
6.490
6.580
6.440
6.510
298,240
+0.03(+0.46%)
Sep 24, 2012
6.670
6.670
6.450
6.480
130,408
-0.21(-3.14%)
Sep 21, 2012
6.560
6.710
6.230
6.690
369,926
+0.19(+2.92%)
Sep 20, 2012
6.470
6.580
6.360
6.500
359,157
+0.02(+0.31%)
Sep 19, 2012
6.290
6.520
6.290
6.480
191,763
+0.21(+3.35%)
Sep 18, 2012
6.270
6.340
6.170
6.270
182,248
-0.03(-0.48%)
Sep 17, 2012
6.260
6.320
6.130
6.300
142,903
+0.06(+0.96%)
Sep 14, 2012
6.490
6.490
6.130
6.240
241,399
-0.22(-3.41%)
Sep 13, 2012
6.120
6.470
6.120
6.460
360,990
+0.31(+5.04%)
Sep 12, 2012
6.060
6.170
6.060
6.150
51,214
+0.06(+0.99%)
Sep 11, 2012
6.130
6.170
5.850
6.090
585,781
-0.08(-1.30%)
Sep 10, 2012
6.200
6.220
6.170
6.170
291,138
-0.07(-1.12%)
Sep 07, 2012
6.100
6.260
6.100
6.240
329,559
+0.03(+0.48%)
Sep 06, 2012
6.060
6.250
5.930
6.210
290,042
+0.16(+2.64%)
Sep 05, 2012
5.910
6.080
5.762
6.050
252,281
+0.09(+1.51%)
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
.