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, 2018
4.810
4.870
4.630
4.710
298,100
-0.09(-1.87%)
Nov 29, 2018
4.660
4.850
4.540
4.800
732,752
+0.16(+3.45%)
Nov 28, 2018
4.990
5.050
4.590
4.640
629,473
-0.32(-6.45%)
Nov 27, 2018
4.330
5.030
4.330
4.960
1,006,858
+0.62(+14.29%)
Nov 26, 2018
4.400
4.410
4.200
4.340
3,803,166
-0.03(-0.69%)
Nov 23, 2018
4.280
4.460
4.180
4.370
200,600
+0.13(+3.07%)
Nov 21, 2018
4.240
4.240
4.240
0
-0.12(-2.75%)
Nov 20, 2018
4.280
4.390
4.140
4.360
570,043
+0.07(+1.63%)
Nov 19, 2018
4.370
4.515
4.170
4.290
702,877
-0.09(-2.05%)
Nov 16, 2018
4.610
4.850
4.275
4.380
829,700
-0.26(-5.60%)
Nov 15, 2018
4.710
5.010
4.625
4.640
747,376
-0.06(-1.28%)
Nov 14, 2018
4.980
5.040
4.670
4.700
410,869
-0.22(-4.47%)
Nov 13, 2018
5.320
5.360
4.915
4.920
465,395
-0.44(-8.21%)
Nov 12, 2018
5.270
5.560
5.240
5.360
579,235
+0.12(+2.29%)
Nov 09, 2018
5.340
5.420
5.000
5.240
840,100
-0.21(-3.94%)
Nov 08, 2018
5.870
5.950
5.290
5.455
1,712,213
-0.47(-7.93%)
Nov 07, 2018
6.600
6.900
5.880
5.925
1,021,562
-0.92(-13.50%)
Nov 06, 2018
6.850
7.230
6.760
6.850
306,429
-0.03(-0.44%)
Nov 05, 2018
7.200
7.410
6.810
6.880
303,707
-0.28(-3.91%)
Nov 02, 2018
7.540
7.540
7.030
7.160
348,200
-0.34(-4.53%)
Nov 01, 2018
7.540
7.739
7.450
7.500
2,404,584
+0.08(+1.08%)
Oct 31, 2018
7.490
7.540
7.380
7.420
294,321
-0.06(-0.80%)
Oct 30, 2018
7.500
7.590
7.440
7.480
636,352
-0.02(-0.27%)
Oct 29, 2018
7.390
7.580
7.345
7.500
588,566
+0.16(+2.18%)
Oct 26, 2018
7.470
7.490
7.280
7.340
393,000
-0.16(-2.13%)
Oct 25, 2018
7.530
7.600
7.310
7.500
312,078
-0.02(-0.27%)
Oct 24, 2018
7.520
7.600
7.276
7.520
246,891
+0.01(+0.13%)
Oct 23, 2018
7.460
7.520
7.180
7.510
271,705
-0.01(-0.13%)
Oct 22, 2018
7.610
7.700
7.490
7.520
267,516
-0.10(-1.31%)
Oct 19, 2018
7.420
7.680
7.410
7.620
289,300
+0.24(+3.25%)
Oct 18, 2018
7.350
7.610
7.350
7.380
545,540
-0.01(-0.14%)
Oct 17, 2018
7.420
7.430
7.280
7.390
264,780
-0.02(-0.27%)
Oct 16, 2018
7.180
7.415
7.140
7.410
375,073
+0.26(+3.64%)
Oct 15, 2018
7.100
7.230
7.075
7.150
169,449
+0.04(+0.56%)
Oct 12, 2018
7.200
7.250
7.060
7.110
332,500
-0.03(-0.42%)
Oct 11, 2018
7.080
7.250
7.000
7.140
918,723
+0.02(+0.28%)
Oct 10, 2018
7.150
7.210
7.120
7.120
169,661
-0.04(-0.56%)
Oct 09, 2018
7.130
7.220
7.100
7.160
263,989
+0.00(+0.00%)
Oct 08, 2018
7.240
7.290
7.110
7.160
274,155
-0.08(-1.10%)
Oct 05, 2018
7.300
7.380
7.140
7.240
269,500
-0.09(-1.23%)
Oct 04, 2018
7.350
7.430
7.270
7.330
100,776
-0.05(-0.68%)
Oct 03, 2018
7.350
7.424
7.320
7.380
198,826
+0.03(+0.41%)
Oct 02, 2018
7.260
7.370
7.258
7.350
181,193
+0.06(+0.82%)
Oct 01, 2018
7.380
7.390
7.250
7.290
163,566
-0.06(-0.82%)
Sep 28, 2018
7.300
7.450
7.300
7.350
195,600
+0.00(+0.00%)
Sep 27, 2018
7.300
7.400
7.200
7.350
212,075
+0.00(+0.00%)
Sep 26, 2018
7.500
7.500
7.250
7.350
333,974
-0.12(-1.67%)
Sep 25, 2018
7.550
7.950
7.410
7.475
174,624
-0.08(-0.99%)
Sep 24, 2018
7.200
7.650
7.200
7.550
325,286
+0.35(+4.86%)
Sep 21, 2018
7.100
7.225
7.100
7.200
5,060,300
+0.15(+2.13%)
Sep 20, 2018
7.100
7.250
6.975
7.050
438,437
-0.05(-0.70%)
Sep 19, 2018
7.250
7.250
6.900
7.100
220,254
-0.10(-1.39%)
Sep 18, 2018
7.350
7.350
7.200
7.200
224,463
-0.15(-2.04%)
Sep 17, 2018
7.350
7.450
7.200
7.350
193,269
-0.05(-0.68%)
Sep 14, 2018
7.250
7.550
7.150
7.400
156,200
+0.15(+2.07%)
Sep 13, 2018
7.150
7.350
7.150
7.250
212,517
+0.05(+0.69%)
Sep 12, 2018
7.350
7.375
7.150
7.200
264,381
-0.20(-2.70%)
Sep 11, 2018
7.450
7.450
7.300
7.400
99,455
-0.05(-0.67%)
Sep 10, 2018
7.550
7.550
7.400
7.450
62,086
+0.00(+0.00%)
Sep 07, 2018
7.400
7.600
7.325
7.450
110,100
+0.00(+0.00%)
Sep 06, 2018
7.500
7.800
7.450
7.450
131,056
-0.10(-1.32%)
Sep 05, 2018
7.350
7.600
7.250
7.550
1,244,867
+0.15(+2.03%)
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
.