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, 2019
2.000
2.010
1.790
1.800
657,382
-0.17(-8.63%)
Sep 27, 2019
2.040
2.070
1.960
1.970
1,209,600
-0.07(-3.43%)
Sep 26, 2019
2.170
2.190
2.040
2.040
136,438
-0.09(-4.23%)
Sep 25, 2019
2.230
2.260
2.120
2.130
163,734
-0.08(-3.62%)
Sep 24, 2019
2.290
2.300
2.190
2.210
134,733
-0.08(-3.49%)
Sep 23, 2019
2.100
2.340
2.089
2.290
210,434
+0.16(+7.51%)
Sep 20, 2019
2.130
2.152
2.040
2.130
345,300
+0.03(+1.43%)
Sep 19, 2019
2.200
2.200
2.095
2.100
190,968
-0.08(-3.67%)
Sep 18, 2019
2.280
2.300
2.170
2.180
233,580
-0.09(-3.96%)
Sep 17, 2019
2.360
2.380
2.260
2.270
188,419
-0.12(-5.02%)
Sep 16, 2019
2.460
2.510
2.380
2.390
323,771
-0.06(-2.45%)
Sep 13, 2019
2.440
2.537
2.369
2.450
2,059,800
+0.04(+1.66%)
Sep 12, 2019
2.410
2.590
2.330
2.410
830,665
-0.04(-1.63%)
Sep 11, 2019
2.400
2.480
2.380
2.450
214,857
+0.04(+1.66%)
Sep 10, 2019
2.280
2.460
2.280
2.410
346,704
+0.13(+5.70%)
Sep 09, 2019
2.360
2.360
2.280
2.280
148,869
-0.04(-1.72%)
Sep 06, 2019
2.530
2.530
2.310
2.320
266,900
-0.20(-7.94%)
Sep 05, 2019
2.570
2.645
2.410
2.520
581,856
-0.01(-0.40%)
Sep 04, 2019
2.370
2.640
2.350
2.530
276,170
+0.15(+6.30%)
Sep 03, 2019
2.300
2.400
2.290
2.380
193,678
+0.08(+3.48%)
Aug 30, 2019
2.350
2.390
2.300
2.300
214,900
-0.06(-2.54%)
Aug 29, 2019
2.360
2.380
2.300
2.360
170,466
+0.01(+0.43%)
Aug 28, 2019
2.330
2.390
2.320
2.350
154,547
+0.01(+0.43%)
Aug 27, 2019
2.380
2.380
2.305
2.340
313,373
-0.05(-2.09%)
Aug 26, 2019
2.360
2.440
2.360
2.390
131,104
+0.03(+1.27%)
Aug 23, 2019
2.400
2.470
2.360
2.360
314,500
-0.07(-2.88%)
Aug 22, 2019
2.380
2.449
2.330
2.430
150,801
+0.09(+3.85%)
Aug 21, 2019
2.440
2.440
2.290
2.340
201,331
-0.08(-3.31%)
Aug 20, 2019
2.230
2.460
2.120
2.420
819,195
+0.20(+9.01%)
Aug 19, 2019
2.200
2.255
2.160
2.220
784,086
+0.05(+2.30%)
Aug 16, 2019
2.190
2.200
2.060
2.170
471,200
-0.03(-1.36%)
Aug 15, 2019
2.200
2.250
2.100
2.200
384,090
+0.02(+0.92%)
Aug 14, 2019
2.100
2.200
2.000
2.180
933,884
+0.10(+4.81%)
Aug 13, 2019
2.190
2.190
2.000
2.080
895,105
-0.12(-5.45%)
Aug 12, 2019
2.210
2.320
2.160
2.200
558,727
-0.06(-2.65%)
Aug 09, 2019
2.150
2.300
1.980
2.260
1,649,200
+0.10(+4.63%)
Aug 08, 2019
2.350
2.460
2.130
2.160
713,132
-0.19(-8.09%)
Aug 07, 2019
2.610
2.610
2.260
2.350
841,857
-0.30(-11.32%)
Aug 06, 2019
2.660
2.790
2.625
2.650
348,235
-0.04(-1.49%)
Aug 05, 2019
2.720
2.720
2.590
2.690
151,158
-0.05(-1.82%)
Aug 02, 2019
2.810
2.830
2.650
2.740
178,600
-0.08(-2.84%)
Aug 01, 2019
2.840
2.930
2.790
2.820
164,860
-0.03(-1.05%)
Jul 31, 2019
2.850
2.950
2.798
2.850
145,210
-0.01(-0.35%)
Jul 30, 2019
2.820
2.880
2.730
2.860
232,044
+0.02(+0.70%)
Jul 29, 2019
2.740
2.865
2.710
2.840
133,962
+0.11(+4.03%)
Jul 26, 2019
2.820
2.870
2.725
2.730
232,000
-0.08(-2.85%)
Jul 25, 2019
3.000
3.020
2.800
2.810
246,728
-0.19(-6.33%)
Jul 24, 2019
3.030
3.050
2.960
3.000
203,947
-0.05(-1.64%)
Jul 23, 2019
3.000
3.100
2.970
3.050
86,705
+0.06(+2.01%)
Jul 22, 2019
3.040
3.060
2.930
2.990
165,079
-0.06(-1.97%)
Jul 19, 2019
3.050
3.100
3.030
3.050
54,900
-0.02(-0.65%)
Jul 18, 2019
3.070
3.110
3.020
3.070
60,623
+0.00(+0.00%)
Jul 17, 2019
3.130
3.130
2.970
3.070
418,483
-0.03(-0.97%)
Jul 16, 2019
3.110
3.120
3.070
3.100
175,465
-0.02(-0.64%)
Jul 15, 2019
3.080
3.230
3.070
3.120
264,405
+0.04(+1.30%)
Jul 12, 2019
3.210
3.220
3.080
3.080
364,300
-0.14(-4.35%)
Jul 11, 2019
3.370
3.400
3.190
3.220
269,347
-0.15(-4.45%)
Jul 10, 2019
3.490
3.530
3.355
3.370
104,134
-0.11(-3.16%)
Jul 09, 2019
3.450
3.660
3.450
3.480
215,467
-0.02(-0.57%)
Jul 08, 2019
3.550
3.580
3.430
3.500
157,802
-0.12(-3.31%)
Jul 05, 2019
3.240
3.620
3.150
3.620
488,300
+0.38(+11.73%)
Jul 03, 2019
3.230
3.260
3.130
3.240
259,800
-0.01(-0.31%)
Jul 02, 2019
3.250
3.330
3.170
3.250
467,024
+0.00(+0.00%)
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
.