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 (%)
Apr 30, 2018
7.000
7.050
6.650
6.750
237,827
-0.25(-3.57%)
Apr 27, 2018
7.000
7.050
6.900
7.000
113,122
+0.05(+0.72%)
Apr 26, 2018
7.000
7.050
6.900
6.950
229,304
+0.00(+0.00%)
Apr 25, 2018
6.900
7.050
6.900
6.950
98,823
+0.00(+0.00%)
Apr 24, 2018
6.900
7.075
6.800
6.950
234,976
+0.05(+0.72%)
Apr 23, 2018
6.950
7.000
6.750
6.900
241,112
+0.00(+0.00%)
Apr 20, 2018
7.100
7.200
6.900
6.900
234,643
-0.25(-3.50%)
Apr 19, 2018
7.300
7.350
7.100
7.150
217,763
-0.15(-2.05%)
Apr 18, 2018
7.350
7.400
7.300
7.300
159,759
-0.10(-1.35%)
Apr 17, 2018
7.550
7.550
7.350
7.400
180,813
-0.10(-1.33%)
Apr 16, 2018
7.500
7.600
7.400
7.500
86,981
+0.05(+0.67%)
Apr 13, 2018
7.200
7.550
7.200
7.450
502,434
+0.25(+3.47%)
Apr 12, 2018
7.200
7.300
7.100
7.200
220,424
+0.05(+0.70%)
Apr 11, 2018
7.100
7.200
7.050
7.150
120,540
+0.00(+0.00%)
Apr 10, 2018
7.300
7.300
7.100
7.150
216,529
-0.10(-1.38%)
Apr 09, 2018
7.300
7.300
7.150
7.250
185,343
+0.00(+0.00%)
Apr 06, 2018
7.250
7.450
7.200
7.250
132,819
-0.05(-0.68%)
Apr 05, 2018
7.100
7.350
7.100
7.300
72,345
+0.20(+2.82%)
Apr 04, 2018
6.750
7.150
6.700
7.100
175,578
+0.30(+4.41%)
Apr 03, 2018
6.850
6.950
6.555
6.800
184,797
+0.00(+0.00%)
Apr 02, 2018
7.100
7.100
6.750
6.800
267,630
-0.30(-4.23%)
Mar 29, 2018
7.100
7.100
7.100
0
+0.00(+0.00%)
Mar 28, 2018
7.100
7.200
7.050
7.100
201,636
-0.05(-0.70%)
Mar 27, 2018
7.150
7.300
7.050
7.150
213,103
+0.05(+0.70%)
Mar 26, 2018
7.100
7.200
7.000
7.100
251,358
+0.05(+0.71%)
Mar 23, 2018
7.250
7.400
7.000
7.050
297,524
-0.25(-3.42%)
Mar 22, 2018
7.350
7.500
7.300
7.300
280,864
-0.05(-0.68%)
Mar 21, 2018
7.300
7.400
7.210
7.350
138,317
+0.00(+0.00%)
Mar 20, 2018
7.350
7.450
7.150
7.350
283,277
+0.05(+0.68%)
Mar 19, 2018
7.200
7.500
7.150
7.300
131,391
+0.05(+0.69%)
Mar 16, 2018
7.250
7.350
7.100
7.250
515,097
+0.00(+0.00%)
Mar 15, 2018
7.300
7.400
7.100
7.250
282,161
-0.05(-0.68%)
Mar 14, 2018
7.400
7.450
7.300
7.300
143,171
-0.10(-1.35%)
Mar 13, 2018
7.550
7.550
7.300
7.400
188,278
-0.05(-0.67%)
Mar 12, 2018
7.400
7.675
7.375
7.450
401,979
+0.05(+0.68%)
Mar 09, 2018
7.450
7.550
7.350
7.400
202,170
-0.05(-0.67%)
Mar 08, 2018
7.250
7.450
7.250
7.450
287,171
+0.20(+2.76%)
Mar 07, 2018
7.300
7.450
7.200
7.250
339,438
+0.00(+0.00%)
Mar 06, 2018
7.350
7.400
7.000
7.250
228,467
-0.05(-0.68%)
Mar 05, 2018
7.050
7.400
7.025
7.300
413,216
+0.20(+2.82%)
Mar 02, 2018
6.950
7.100
6.900
7.100
214,335
+0.10(+1.43%)
Mar 01, 2018
7.000
7.250
6.900
7.000
242,507
+0.05(+0.72%)
Feb 28, 2018
7.100
7.250
6.700
6.950
230,893
-0.05(-0.71%)
Feb 27, 2018
6.600
7.500
6.272
7.000
1,208,635
+0.30(+4.48%)
Feb 26, 2018
6.900
6.950
6.600
6.700
225,317
-0.25(-3.60%)
Feb 23, 2018
7.050
7.100
6.900
6.950
201,217
-0.05(-0.71%)
Feb 22, 2018
7.000
7.050
6.850
7.000
172,329
+0.05(+0.72%)
Feb 21, 2018
7.000
7.150
6.900
6.950
190,033
-0.05(-0.71%)
Feb 20, 2018
7.050
7.160
6.850
7.000
263,855
-0.10(-1.41%)
Feb 16, 2018
7.100
7.100
7.100
0
-0.10(-1.39%)
Feb 15, 2018
7.150
7.250
7.000
7.200
250,010
+0.10(+1.41%)
Feb 14, 2018
6.950
7.200
6.850
7.100
655,335
+0.15(+2.16%)
Feb 13, 2018
7.000
7.050
6.950
6.950
46,988
-0.05(-0.71%)
Feb 12, 2018
7.050
7.125
6.950
7.000
154,311
+0.00(+0.00%)
Feb 09, 2018
7.000
7.100
6.600
7.000
673,872
+0.05(+0.72%)
Feb 08, 2018
7.000
7.000
6.850
6.950
340,256
+0.00(+0.00%)
Feb 07, 2018
6.850
7.025
6.850
6.950
334,421
+0.05(+0.72%)
Feb 06, 2018
6.750
7.000
6.600
6.900
331,889
+0.00(+0.00%)
Feb 05, 2018
7.050
7.050
6.875
6.900
306,698
-0.15(-2.13%)
Feb 02, 2018
7.150
7.150
6.925
7.050
231,878
-0.15(-2.08%)
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
.