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 (%)
May 29, 2009
1.750
1.830
1.650
1.770
600,529
+0.05(+2.91%)
May 28, 2009
1.670
1.750
1.650
1.720
350,527
+0.05(+2.99%)
May 27, 2009
1.720
1.800
1.650
1.670
1,035,774
+0.02(+1.21%)
May 26, 2009
1.520
1.720
1.460
1.650
2,355,604
+0.16(+10.73%)
May 22, 2009
1.490
1.550
1.490
1.490
1,397,393
+0.01(+0.68%)
May 21, 2009
1.500
1.500
1.470
1.480
165,706
+0.00(+0.00%)
May 20, 2009
1.520
1.540
1.460
1.480
324,645
-0.02(-1.33%)
May 19, 2009
1.500
1.550
1.460
1.500
391,425
+0.03(+2.03%)
May 18, 2009
1.500
1.560
1.450
1.470
152,296
-0.02(-1.34%)
May 15, 2009
1.630
1.630
1.490
1.490
296,739
-0.09(-5.70%)
May 14, 2009
1.690
1.710
1.570
1.580
484,408
-0.06(-3.66%)
May 13, 2009
1.750
1.770
1.620
1.640
250,135
-0.12(-6.82%)
May 12, 2009
1.830
1.870
1.690
1.760
582,317
-0.10(-5.38%)
May 11, 2009
1.940
1.940
1.820
1.860
207,853
-0.03(-1.59%)
May 08, 2009
1.850
1.950
1.780
1.890
471,098
-0.05(-2.58%)
May 07, 2009
1.900
1.950
1.850
1.940
287,566
+0.02(+1.04%)
May 06, 2009
2.030
2.080
1.900
1.920
312,838
-0.07(-3.27%)
May 05, 2009
1.910
2.040
1.790
1.985
315,391
+0.11(+5.59%)
May 04, 2009
1.780
1.970
1.770
1.880
388,374
+0.15(+8.67%)
May 01, 2009
1.800
1.830
1.700
1.730
137,390
-0.07(-3.89%)
Apr 30, 2009
1.670
1.820
1.670
1.800
229,186
+0.12(+7.14%)
Apr 29, 2009
1.750
1.790
1.660
1.680
64,130
+0.03(+1.82%)
Apr 28, 2009
1.590
1.672
1.560
1.650
79,486
+0.08(+5.10%)
Apr 27, 2009
1.650
1.690
1.570
1.570
350,498
-0.08(-4.85%)
Apr 24, 2009
1.680
1.715
1.620
1.650
179,014
+0.00(+0.00%)
Apr 23, 2009
1.670
1.800
1.610
1.650
211,418
-0.05(-2.94%)
Apr 22, 2009
1.600
1.740
1.560
1.700
293,855
+0.12(+7.59%)
Apr 21, 2009
1.460
1.580
1.410
1.580
212,655
+0.12(+8.22%)
Apr 20, 2009
1.490
1.520
1.410
1.460
234,139
+0.00(+0.00%)
Apr 17, 2009
1.460
1.480
1.400
1.460
249,037
-0.01(-0.68%)
Apr 16, 2009
1.540
1.560
1.400
1.470
259,092
-0.10(-6.37%)
Apr 15, 2009
1.650
1.680
1.500
1.570
141,106
-0.12(-7.10%)
Apr 14, 2009
1.680
1.800
1.660
1.690
149,900
-0.06(-3.43%)
Apr 13, 2009
1.750
1.800
1.740
1.750
130,839
+0.00(+0.00%)
Apr 09, 2009
1.700
1.770
1.700
1.750
217,955
+0.08(+4.79%)
Apr 08, 2009
1.710
1.710
1.570
1.670
146,294
-0.04(-2.34%)
Apr 07, 2009
1.730
1.740
1.650
1.710
178,691
-0.02(-1.16%)
Apr 06, 2009
1.710
1.760
1.700
1.730
107,588
-0.03(-1.70%)
Apr 03, 2009
1.780
1.780
1.720
1.760
157,565
-0.01(-0.56%)
Apr 02, 2009
1.780
1.800
1.740
1.770
279,065
-0.01(-0.56%)
Apr 01, 2009
1.740
1.790
1.666
1.780
350,477
+0.05(+2.89%)
Mar 31, 2009
1.780
1.780
1.710
1.730
185,122
-0.06(-3.35%)
Mar 30, 2009
1.890
1.890
1.750
1.790
256,026
-0.09(-4.79%)
Mar 26, 2009
1.860
1.950
1.800
1.880
200,470
+0.02(+1.08%)
Mar 25, 2009
2.180
2.290
1.790
1.860
596,237
-0.25(-11.85%)
Mar 24, 2009
1.630
2.240
1.610
2.110
1,124,259
+0.48(+29.45%)
Mar 23, 2009
1.610
1.640
1.370
1.630
364,039
+0.28(+20.74%)
Mar 20, 2009
1.400
1.440
1.340
1.350
229,519
-0.08(-5.59%)
Mar 19, 2009
1.250
1.450
1.220
1.430
908,862
+0.21(+17.21%)
Mar 18, 2009
1.200
1.250
1.170
1.220
402,270
+0.00(+0.00%)
Mar 17, 2009
1.190
1.240
1.140
1.220
552,167
+0.09(+7.96%)
Mar 16, 2009
1.020
1.270
1.020
1.130
941,784
+0.16(+16.49%)
Mar 13, 2009
0.9600
1.000
0.8900
0.9700
1,473,360
+0.04(+4.30%)
Mar 12, 2009
0.9500
0.9600
0.9000
0.9300
445,314
+0.04(+4.49%)
Mar 11, 2009
0.9500
0.9600
0.8800
0.8900
176,003
-0.02(-2.20%)
Mar 10, 2009
0.9700
0.9800
0.8620
0.9100
556,208
-0.02(-2.14%)
Mar 09, 2009
0.9500
0.9599
0.8500
0.9299
246,174
+0.01(+1.08%)
Mar 06, 2009
0.9500
0.9900
0.8600
0.9200
1,780,814
+0.12(+15.00%)
Mar 05, 2009
1.000
1.000
0.7900
0.8000
421,172
-0.15(-15.79%)
Mar 04, 2009
1.030
1.040
0.9500
0.9500
391,392
-0.07(-6.86%)
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
.