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 (%)
Jun 30, 2009
2.420
2.430
2.260
2.390
432,829
-0.03(-1.24%)
Jun 29, 2009
2.500
2.500
2.360
2.420
201,384
-0.03(-1.22%)
Jun 26, 2009
2.390
2.460
2.330
2.450
172,972
+0.09(+3.81%)
Jun 25, 2009
2.280
2.450
2.110
2.360
367,581
+0.05(+2.16%)
Jun 24, 2009
2.180
2.340
2.130
2.310
227,310
+0.14(+6.45%)
Jun 23, 2009
2.300
2.390
2.170
2.170
244,451
-0.13(-5.65%)
Jun 22, 2009
2.150
2.340
2.130
2.300
415,128
+0.13(+5.99%)
Jun 19, 2009
2.030
2.200
2.000
2.170
320,136
+0.12(+5.85%)
Jun 18, 2009
1.980
2.080
1.970
2.050
341,001
+0.07(+3.54%)
Jun 17, 2009
1.970
2.030
1.800
1.980
533,697
-0.02(-1.00%)
Jun 16, 2009
2.030
2.035
1.970
2.000
492,381
-0.03(-1.48%)
Jun 15, 2009
2.130
2.130
1.980
2.030
220,527
-0.11(-5.14%)
Jun 12, 2009
2.130
2.140
2.020
2.140
221,483
+0.04(+1.90%)
Jun 11, 2009
2.150
2.180
2.070
2.100
248,486
-0.05(-2.33%)
Jun 10, 2009
2.250
2.250
2.090
2.150
413,847
-0.09(-4.02%)
Jun 09, 2009
2.230
2.270
2.170
2.240
303,209
+0.07(+3.23%)
Jun 08, 2009
2.060
2.230
1.970
2.170
409,892
+0.13(+6.37%)
Jun 05, 2009
2.100
2.120
1.960
2.040
317,781
+0.00(+0.00%)
Jun 04, 2009
1.910
2.050
1.860
2.040
478,636
+0.18(+9.68%)
Jun 03, 2009
1.860
1.880
1.790
1.860
228,934
+0.03(+1.64%)
Jun 02, 2009
1.910
1.930
1.810
1.830
400,077
-0.04(-2.14%)
Jun 01, 2009
1.800
1.950
1.770
1.870
736,025
+0.10(+5.65%)
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%)
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
.