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 (%)
Sep 30, 2002
2.300
2.310
2.200
2.310
24,300
-0.04(-1.70%)
Sep 27, 2002
2.440
2.500
2.280
2.350
22,800
-0.11(-4.47%)
Sep 26, 2002
2.490
2.510
2.450
2.460
11,300
-0.04(-1.60%)
Sep 25, 2002
2.280
2.500
2.280
2.500
24,000
+0.18(+7.76%)
Sep 24, 2002
2.260
2.380
2.200
2.320
44,600
-0.06(-2.52%)
Sep 23, 2002
2.340
2.390
2.200
2.380
35,270
+0.04(+1.71%)
Sep 20, 2002
2.330
2.380
2.280
2.340
18,400
+0.01(+0.43%)
Sep 19, 2002
2.460
2.460
2.250
2.330
35,700
-0.13(-5.28%)
Sep 18, 2002
2.500
2.500
2.320
2.460
36,500
-0.02(-0.81%)
Sep 17, 2002
2.690
2.690
2.450
2.480
25,800
-0.18(-6.77%)
Sep 16, 2002
2.661
2.710
2.660
2.660
1,800
-0.07(-2.56%)
Sep 13, 2002
2.690
2.730
2.650
2.730
6,100
+0.04(+1.49%)
Sep 12, 2002
2.790
2.800
2.640
2.690
16,400
+0.02(+0.75%)
Sep 11, 2002
2.700
2.700
2.670
2.670
4,700
-0.05(-1.84%)
Sep 10, 2002
2.630
2.720
2.630
2.720
29,900
+0.07(+2.64%)
Sep 09, 2002
2.570
2.660
2.570
2.650
9,100
+0.03(+1.15%)
Sep 06, 2002
2.610
2.650
2.570
2.620
5,300
-0.03(-1.13%)
Sep 05, 2002
2.620
2.690
2.560
2.650
16,300
+0.06(+2.36%)
Sep 04, 2002
2.650
2.650
2.570
2.589
10,200
+0.02(+0.74%)
Sep 03, 2002
2.740
2.740
2.560
2.570
23,600
-0.27(-9.48%)
Aug 30, 2002
2.900
2.900
2.740
2.839
4,800
-0.06(-2.10%)
Aug 29, 2002
2.910
2.920
2.770
2.900
15,100
-0.02(-0.68%)
Aug 28, 2002
2.790
3.000
2.790
2.920
24,700
+0.07(+2.46%)
Aug 27, 2002
2.700
2.919
2.640
2.850
67,600
+0.17(+6.34%)
Aug 26, 2002
2.810
2.810
2.630
2.680
10,300
-0.09(-3.25%)
Aug 23, 2002
2.610
2.810
2.580
2.770
14,600
+0.07(+2.59%)
Aug 22, 2002
2.780
2.800
2.600
2.700
24,900
-0.09(-3.23%)
Aug 21, 2002
2.650
2.790
2.650
2.790
44,400
+0.15(+5.68%)
Aug 20, 2002
2.650
2.660
2.591
2.640
4,400
-0.14(-5.04%)
Aug 16, 2002
2.781
2.790
2.780
2.780
6,200
-0.11(-3.81%)
Aug 15, 2002
2.970
2.970
2.790
2.890
2,420,000
-0.10(-3.34%)
Aug 14, 2002
3.090
3.100
2.960
2.990
39,200
+0.00(+0.00%)
Aug 13, 2002
3.200
3.210
2.910
2.990
50,000
-0.08(-2.61%)
Aug 12, 2002
3.000
3.070
3.000
3.070
36,500
+0.37(+13.70%)
Aug 07, 2002
2.700
2.730
2.450
2.700
37,400
+0.00(+0.00%)
Aug 06, 2002
2.280
2.700
2.260
2.700
4,710,000
+0.30(+12.50%)
Aug 05, 2002
2.550
2.550
2.250
2.400
750,000
-0.08(-3.23%)
Aug 02, 2002
2.510
2.510
2.310
2.480
31,100
-0.06(-2.36%)
Aug 01, 2002
2.650
2.650
2.500
2.540
2,800
-0.17(-6.27%)
Jul 31, 2002
2.590
2.710
2.590
2.710
700
+0.11(+4.23%)
Jul 30, 2002
2.551
2.730
2.551
2.600
19,000
-0.10(-3.70%)
Jul 29, 2002
2.400
2.700
2.400
2.700
91,000
+0.23(+9.31%)
Jul 26, 2002
2.470
2.470
2.350
2.470
24,500
-0.08(-3.14%)
Jul 25, 2002
2.600
2.600
2.400
2.550
47,800
-0.05(-1.92%)
Jul 24, 2002
2.600
2.650
2.450
2.600
51,900
-0.01(-0.38%)
Jul 23, 2002
2.500
2.610
2.450
2.610
44,000
+0.10(+3.98%)
Jul 22, 2002
2.560
2.640
2.490
2.510
29,200
-0.19(-7.04%)
Jul 19, 2002
2.650
2.700
2.610
2.700
12,500
+0.01(+0.37%)
Jul 17, 2002
2.280
2.690
2.280
2.690
108,800
-0.05(-1.82%)
Jul 12, 2002
2.770
2.850
2.700
2.740
31,000
-0.03(-1.08%)
Jul 11, 2002
2.750
2.800
2.700
2.770
44,600
+0.02(+0.73%)
Jul 10, 2002
2.930
2.930
2.700
2.750
20,300
-0.16(-5.50%)
Jul 09, 2002
2.780
2.910
2.780
2.910
23,200
+0.13(+4.68%)
Jul 08, 2002
2.790
2.790
2.780
2.780
8,700
-0.01(-0.36%)
Jul 05, 2002
2.620
2.790
2.620
2.790
5,300
+0.11(+4.10%)
Jul 04, 2002
2.750
2.750
2.540
2.680
28,400
+0.00(+0.00%)
Jul 03, 2002
2.750
2.750
2.540
2.680
28,400
-0.10(-3.60%)
Jul 02, 2002
2.750
2.820
2.730
2.780
36,900
+0.03(+1.09%)
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
.