Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunniva Inc (OP: SNNVF )

N/A UNCHANGED
Last Price Updated: 10:30 AM EDT, Jul 12, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.420 3.700 3.340 3.640 87,430 +0.29(+8.73%)
Oct 30, 2018 3.332 3.540 3.240 3.348 43,449 -0.05(-1.38%)
Oct 29, 2018 3.788 3.860 3.340 3.394 160,536 -0.31(-8.26%)
Oct 26, 2018 3.765 3.850 3.692 3.700 48,700 -0.05(-1.33%)
Oct 25, 2018 3.921 3.990 3.750 3.750 66,783 -0.24(-6.02%)
Oct 24, 2018 3.835 4.240 3.835 3.990 147,198 +0.17(+4.58%)
Oct 23, 2018 3.595 3.920 3.494 3.815 180,695 -0.04(-1.00%)
Oct 22, 2018 3.840 4.120 3.694 3.854 277,889 +0.03(+0.77%)
Oct 19, 2018 3.981 3.981 3.679 3.824 72,100 -0.11(-2.69%)
Oct 18, 2018 4.049 4.120 3.860 3.930 60,192 -0.07(-1.75%)
Oct 17, 2018 3.960 4.090 3.700 4.000 233,484 +0.16(+4.17%)
Oct 16, 2018 4.085 4.150 3.830 3.840 170,236 -0.25(-6.11%)
Oct 15, 2018 3.985 4.230 3.985 4.090 307,817 +0.09(+2.31%)
Oct 12, 2018 4.078 4.180 3.960 3.998 204,800 +0.01(+0.37%)
Oct 11, 2018 4.020 4.066 3.940 3.983 67,550 -0.02(-0.42%)
Oct 10, 2018 4.200 4.200 3.982 4.000 47,182 -0.10(-2.44%)
Oct 09, 2018 4.167 4.190 4.000 4.100 62,466 -0.08(-1.91%)
Oct 08, 2018 4.000 4.300 4.000 4.180 43,464 +0.12(+2.91%)
Oct 05, 2018 4.345 4.367 4.050 4.062 43,300 -0.27(-6.28%)
Oct 04, 2018 4.164 4.400 4.040 4.334 42,322 +0.14(+3.43%)
Oct 03, 2018 4.320 4.320 4.020 4.190 62,164 +0.04(+0.96%)
Oct 02, 2018 4.309 4.370 4.150 4.150 76,389 -0.13(-3.04%)
Oct 01, 2018 4.480 4.480 4.275 4.280 110,750 -0.04(-0.93%)
Sep 28, 2018 4.455 4.455 4.310 4.320 34,900 -0.08(-1.82%)
Sep 27, 2018 4.500 4.560 4.400 4.400 78,129 -0.01(-0.25%)
Sep 26, 2018 4.410 4.500 4.310 4.411 49,257 -0.01(-0.21%)
Sep 25, 2018 4.535 4.570 4.340 4.420 53,329 +0.01(+0.15%)
Sep 24, 2018 4.550 4.550 4.330 4.413 45,134 -0.06(-1.43%)
Sep 21, 2018 4.447 4.560 4.356 4.477 56,200 +0.03(+0.62%)
Sep 20, 2018 4.547 4.570 4.273 4.450 110,359 +0.19(+4.46%)
Sep 19, 2018 4.240 4.600 4.099 4.260 479,476 -0.89(-17.28%)
Sep 18, 2018 4.780 5.150 4.700 5.150 89,936 +0.40(+8.42%)
Sep 17, 2018 4.760 4.870 4.650 4.750 72,202 +0.02(+0.42%)
Sep 14, 2018 4.450 4.790 4.333 4.730 102,700 +0.21(+4.74%)
Sep 13, 2018 4.900 4.900 4.493 4.516 129,452 -0.23(-4.93%)
Sep 12, 2018 4.905 5.000 4.640 4.750 57,419 -0.09(-1.77%)
Sep 11, 2018 4.770 4.850 4.600 4.835 49,413 +0.06(+1.16%)
Sep 10, 2018 4.890 4.890 4.563 4.780 85,405 -0.04(-0.74%)
Sep 07, 2018 4.950 4.950 4.750 4.816 59,500 +0.01(+0.12%)
Sep 06, 2018 4.998 4.998 4.800 4.810 54,491 -0.11(-2.24%)
Sep 05, 2018 5.150 5.150 4.841 4.920 76,809 -0.16(-3.15%)
Sep 04, 2018 5.100 5.197 4.950 5.080 73,685 -0.03(-0.59%)
Aug 31, 2018 5.110 5.110 5.110 0 +0.02(+0.34%)
Aug 30, 2018 5.235 5.505 4.960 5.093 223,001 -0.45(-8.11%)
Aug 29, 2018 5.300 5.600 5.300 5.542 93,474 +0.28(+5.36%)
Aug 28, 2018 5.198 5.360 5.130 5.260 56,680 -0.08(-1.50%)
Aug 27, 2018 5.303 5.520 5.146 5.340 110,928 +0.23(+4.50%)
Aug 24, 2018 5.110 5.330 5.069 5.110 48,900 +0.02(+0.39%)
Aug 23, 2018 5.005 5.210 5.005 5.090 26,698 -0.02(-0.38%)
Aug 22, 2018 5.170 5.170 4.805 5.110 50,561 -0.06(-1.17%)
Aug 21, 2018 5.500 5.500 4.960 5.170 58,708 -0.17(-3.19%)
Aug 20, 2018 5.620 5.720 5.000 5.340 159,858 -0.05(-0.93%)
Aug 17, 2018 4.470 5.702 4.364 5.390 77,000 +1.07(+24.77%)
Aug 16, 2018 4.150 4.350 3.991 4.320 72,348 +0.37(+9.37%)
Aug 15, 2018 3.871 4.050 3.852 3.950 60,170 +0.22(+5.90%)
Aug 14, 2018 3.885 3.930 3.610 3.730 95,642 -0.19(-4.75%)
Aug 13, 2018 4.108 4.200 3.840 3.916 64,858 -0.25(-6.09%)
Aug 10, 2018 4.320 4.320 4.120 4.170 27,100 -0.10(-2.30%)
Aug 09, 2018 4.291 4.350 4.268 4.268 20,101 +0.01(+0.13%)
Aug 08, 2018 4.400 4.405 4.218 4.262 37,889 -0.14(-3.13%)
Aug 07, 2018 4.390 4.437 4.320 4.400 18,096 -0.03(-0.68%)
Aug 06, 2018 4.590 4.590 4.420 4.430 28,678 +0.04(+0.91%)
Aug 03, 2018 4.400 4.410 4.364 4.390 19,300 +0.02(+0.46%)
Aug 02, 2018 4.512 4.512 4.320 4.370 38,284 -0.16(-3.51%)
Aug 01, 2018 4.479 4.571 4.450 4.529 56,044 +0.08(+1.80%)
Jul 31, 2018 4.281 4.472 4.270 4.449 40,091 +0.13(+2.98%)
Jul 30, 2018 4.359 4.461 4.320 4.320 35,314 +0.04(+0.82%)
Jul 27, 2018 4.427 4.503 4.246 4.285 51,100 -0.12(-2.77%)
Jul 26, 2018 4.423 4.570 4.140 4.407 138,841 -0.05(-1.19%)
Jul 25, 2018 4.624 4.640 4.430 4.460 57,203 -0.15(-3.25%)
Jul 24, 2018 4.760 4.760 4.560 4.610 33,137 -0.13(-2.79%)
Jul 23, 2018 4.849 4.915 4.726 4.742 34,881 -0.11(-2.23%)
Jul 20, 2018 4.863 5.017 4.740 4.850 40,859 +0.04(+0.83%)
Jul 19, 2018 5.050 5.180 4.610 4.810 112,665 -0.32(-6.28%)
Jul 18, 2018 5.525 5.525 5.051 5.133 95,048 -0.36(-6.51%)
Jul 17, 2018 5.745 5.770 5.330 5.490 103,390 -0.27(-4.64%)
Jul 16, 2018 5.980 6.110 5.747 5.757 38,100 -0.20(-3.41%)
Jul 13, 2018 6.080 6.080 5.940 5.960 20,952 +0.00(+0.03%)
Jul 12, 2018 6.025 6.040 5.950 5.958 15,981 -0.02(-0.28%)
Jul 11, 2018 6.147 6.160 5.975 5.975 16,602 -0.12(-2.05%)
Jul 10, 2018 6.239 6.330 6.100 6.100 42,338 -0.03(-0.54%)
Jul 09, 2018 6.119 6.231 6.060 6.133 12,463 +0.01(+0.21%)
Jul 06, 2018 6.029 6.160 6.000 6.120 10,355 +0.12(+2.00%)
Jul 05, 2018 6.173 6.173 5.991 6.000 42,642 -0.24(-3.85%)
Jul 03, 2018 6.240 6.240 6.240 0 -0.12(-1.87%)
Jul 02, 2018 6.520 6.520 6.190 6.359 61,085 +0.21(+3.42%)
Jun 29, 2018 5.955 6.790 5.955 6.149 132,328 +0.24(+4.13%)
Jun 28, 2018 5.825 5.930 5.746 5.905 37,420 +0.06(+1.11%)
Jun 27, 2018 5.850 5.948 5.800 5.840 74,187 -0.04(-0.63%)
Jun 26, 2018 5.925 5.925 5.736 5.877 14,174 -0.00(-0.05%)
Jun 25, 2018 5.915 6.066 5.840 5.880 64,852 -0.07(-1.18%)
Jun 22, 2018 5.886 5.982 5.878 5.950 27,698 +0.05(+0.90%)
Jun 21, 2018 6.021 6.082 5.830 5.897 68,483 -0.14(-2.37%)
Jun 20, 2018 6.126 6.157 6.040 6.040 26,932 -0.01(-0.25%)
Jun 19, 2018 6.146 6.150 6.050 6.055 28,705 -0.07(-1.06%)
Jun 18, 2018 6.025 6.142 6.025 6.120 22,363 +0.01(+0.16%)
Jun 15, 2018 6.114 6.107 6.110 12,420 -0.00(-0.06%)
Jun 14, 2018 6.104 6.200 6.090 6.114 22,861 -0.06(-0.91%)
Jun 13, 2018 6.060 6.250 6.060 6.170 26,254 -0.05(-0.81%)
Jun 12, 2018 6.240 6.252 6.217 6.220 31,520 -0.01(-0.16%)
Jun 11, 2018 6.209 6.253 6.100 6.230 78,442 +0.03(+0.50%)
Jun 08, 2018 6.250 6.380 6.100 6.199 50,680 +0.01(+0.19%)
Jun 07, 2018 6.320 6.440 6.187 6.187 40,981 -0.06(-1.01%)
Jun 06, 2018 6.250 6.300 6.240 6.250 75,341 +0.04(+0.66%)
Jun 05, 2018 6.260 6.260 6.020 6.209 40,866 +0.19(+3.22%)
Jun 04, 2018 6.083 6.083 5.980 6.016 33,141 -0.04(-0.59%)
Jun 01, 2018 5.944 6.138 5.944 6.051 17,246 -0.04(-0.67%)
May 31, 2018 6.275 6.300 6.003 6.092 38,407 -0.19(-2.99%)
May 30, 2018 6.165 6.310 6.149 6.280 36,821 +0.27(+4.49%)
May 29, 2018 5.962 6.129 5.910 6.010 30,611 +0.07(+1.24%)
May 25, 2018 5.936 5.936 5.936 0 +0.08(+1.30%)
May 24, 2018 6.195 6.195 5.860 5.860 30,816 -0.14(-2.27%)
May 23, 2018 6.150 6.150 5.978 5.996 13,813 +0.02(+0.32%)
May 22, 2018 6.355 6.400 5.900 5.977 56,808 -0.33(-5.28%)
May 21, 2018 6.160 6.330 6.160 6.310 29,767 +0.15(+2.44%)
May 18, 2018 6.179 6.200 6.030 6.160 34,145 -0.02(-0.32%)
May 17, 2018 6.249 6.258 6.163 6.180 25,220 -0.01(-0.23%)
May 16, 2018 6.230 6.437 6.150 6.194 49,071 -0.13(-2.02%)
May 15, 2018 6.390 6.402 6.250 6.322 30,489 -0.13(-1.98%)
May 14, 2018 6.530 6.540 6.430 6.450 32,784 +0.02(+0.31%)
May 11, 2018 6.550 6.559 6.330 6.430 32,503 -0.09(-1.37%)
May 10, 2018 6.650 6.660 6.480 6.519 42,418 -0.15(-2.26%)
May 09, 2018 6.721 6.761 6.540 6.670 34,256 -0.08(-1.19%)
May 08, 2018 6.788 6.830 6.692 6.750 17,075 -0.02(-0.30%)
May 07, 2018 6.775 6.898 6.750 6.770 51,911 -0.03(-0.44%)
May 04, 2018 6.846 6.929 6.776 6.800 28,418 -0.05(-0.73%)
May 03, 2018 6.847 6.990 6.795 6.850 27,718 +0.05(+0.74%)
May 02, 2018 7.060 7.060 6.740 6.800 43,980 -0.23(-3.27%)
May 01, 2018 7.202 7.210 6.975 7.030 36,519 -0.29(-3.96%)
Apr 30, 2018 7.215 7.500 7.171 7.320 47,183 +0.10(+1.44%)
Apr 27, 2018 6.617 7.250 6.601 7.216 36,457 +0.71(+10.86%)
Apr 26, 2018 6.660 6.660 6.483 6.509 34,144 -0.14(-2.12%)
Apr 25, 2018 6.784 6.784 6.516 6.650 37,820 -0.43(-6.07%)
Apr 24, 2018 6.914 7.080 6.547 7.080 20,940 +0.38(+5.71%)
Apr 23, 2018 6.872 7.170 6.612 6.697 41,711 +0.06(+0.87%)
Apr 20, 2018 6.669 6.747 6.544 6.640 45,552 +0.11(+1.68%)
Apr 19, 2018 6.734 6.760 6.444 6.530 23,910 -0.21(-3.08%)
Apr 18, 2018 6.930 7.110 6.725 6.738 11,139 -0.21(-3.05%)
Apr 17, 2018 7.310 7.310 6.848 6.950 24,288 -0.34(-4.60%)
Apr 16, 2018 6.900 7.463 6.900 7.285 54,194 +0.52(+7.65%)
Apr 13, 2018 6.310 6.900 6.180 6.767 32,053 +0.50(+7.95%)
Apr 12, 2018 6.460 6.480 6.242 6.269 23,275 -0.12(-1.93%)
Apr 11, 2018 6.190 6.400 6.190 6.393 12,543 +0.21(+3.39%)
Apr 10, 2018 6.240 6.308 6.035 6.183 41,682 -0.03(-0.43%)
Apr 09, 2018 6.580 6.739 6.194 6.210 31,477 -0.24(-3.71%)
Apr 06, 2018 6.510 6.580 6.410 6.449 20,273 -0.26(-3.81%)
Apr 05, 2018 6.504 6.704 6.431 6.704 18,034 +0.30(+4.75%)
Apr 04, 2018 6.608 6.750 6.133 6.400 94,049 -0.30(-4.44%)
Apr 03, 2018 6.700 7.050 6.643 6.698 50,881 +0.19(+2.99%)
Apr 02, 2018 6.940 6.990 6.410 6.503 53,862 -0.53(-7.49%)
Mar 29, 2018 7.030 7.030 7.030 0 -0.06(-0.85%)
Mar 28, 2018 7.463 7.463 6.997 7.090 32,928 -0.26(-3.51%)
Mar 27, 2018 7.391 8.800 7.230 7.348 38,893 -0.32(-4.16%)
Mar 26, 2018 7.345 7.670 7.330 7.667 63,891 +0.65(+9.21%)
Mar 23, 2018 7.380 7.380 6.943 7.020 30,008 -0.09(-1.32%)
Mar 22, 2018 7.359 7.359 7.000 7.114 37,811 -0.21(-2.82%)
Mar 21, 2018 7.520 7.520 7.279 7.320 23,202 -0.18(-2.34%)
Mar 20, 2018 7.650 7.650 7.495 7.495 13,395 -0.10(-1.29%)
Mar 19, 2018 7.530 7.624 7.489 7.593 23,822 +0.08(+1.11%)
Mar 16, 2018 7.470 7.604 7.401 7.510 11,500 -0.08(-1.05%)
Mar 15, 2018 7.596 7.596 7.399 7.590 21,098 -0.03(-0.37%)
Mar 14, 2018 7.740 7.740 7.614 7.618 17,996 -0.08(-1.04%)
Mar 13, 2018 7.861 7.880 7.698 7.698 25,998 -0.17(-2.18%)
Mar 12, 2018 7.950 7.992 7.830 7.870 23,787 -0.02(-0.25%)
Mar 09, 2018 7.928 7.935 7.830 7.890 22,436 +0.09(+1.18%)
Mar 08, 2018 7.750 7.900 7.730 7.798 18,006 +0.07(+0.94%)
Mar 07, 2018 7.548 8.100 7.542 7.725 115,970 -0.66(-7.92%)
Mar 06, 2018 8.550 8.670 8.359 8.390 28,814 -0.06(-0.72%)
Mar 05, 2018 8.358 8.769 8.295 8.451 58,511 +0.02(+0.23%)
Mar 02, 2018 8.550 8.600 8.200 8.431 30,485 -0.17(-1.97%)
Mar 01, 2018 8.569 8.688 8.440 8.600 26,739 +0.12(+1.46%)
Feb 28, 2018 7.895 8.542 7.895 8.476 42,204 +0.43(+5.30%)
Feb 27, 2018 8.570 8.580 8.050 8.050 47,455 -0.60(-6.97%)
Feb 26, 2018 8.965 9.150 8.437 8.653 77,973 -0.29(-3.21%)
Feb 23, 2018 9.056 9.300 8.743 8.940 30,177 -0.05(-0.61%)
Feb 22, 2018 9.419 9.750 8.890 8.995 44,676 -0.40(-4.23%)
Feb 21, 2018 9.430 11.80 9.392 9.392 81,379 +0.19(+2.11%)
Feb 20, 2018 8.829 9.658 8.823 9.198 58,574 +0.25(+2.77%)
Feb 16, 2018 8.950 8.950 8.950 0 -0.55(-5.79%)
Feb 15, 2018 8.600 9.500 8.496 9.500 77,626 +0.95(+11.11%)
Feb 14, 2018 8.317 9.450 8.297 8.550 20,380 +0.10(+1.16%)
Feb 13, 2018 8.414 8.455 8.329 8.452 12,663 +0.05(+0.57%)
Feb 12, 2018 8.497 8.710 8.199 8.405 10,280 +0.09(+1.08%)
Feb 09, 2018 8.204 9.450 7.920 8.315 33,051 +0.04(+0.54%)
Feb 08, 2018 8.450 8.698 8.151 8.270 18,955 +0.05(+0.66%)
Feb 07, 2018 9.138 10.65 8.193 8.216 52,561 -0.77(-8.61%)
Feb 06, 2018 8.000 9.180 8.000 8.990 20,962 +0.69(+8.37%)
Feb 05, 2018 8.028 9.540 7.484 8.296 77,582 -0.13(-1.57%)
Feb 02, 2018 10.08 10.09 8.000 8.428 62,645 -1.81(-17.68%)
Feb 01, 2018 11.10 11.50 9.996 10.24 72,103 -0.32(-3.06%)
Jan 31, 2018 10.54 11.93 10.39 10.56 23,234 +0.51(+5.11%)
Jan 30, 2018 10.94 10.99 9.770 10.05 38,369 -1.01(-9.10%)
Jan 29, 2018 12.53 12.55 10.74 11.05 62,080 -1.36(-10.99%)
Jan 26, 2018 12.52 13.15 12.15 12.42 37,531 -0.68(-5.20%)
Jan 25, 2018 13.41 15.76 12.48 13.10 38,159 -0.26(-1.98%)
Jan 24, 2018 11.43 16.00 11.40 13.36 172,202 +2.40(+21.84%)
Jan 23, 2018 9.906 11.21 9.718 10.97 76,817 +1.62(+17.35%)
Jan 22, 2018 9.100 9.896 8.918 9.348 40,093 +0.93(+11.01%)
Jan 19, 2018 7.845 8.950 7.843 8.420 38,096 +0.62(+7.99%)
Jan 18, 2018 7.949 7.949 7.713 7.798 23,311 -0.17(-2.14%)
Jan 17, 2018 7.970 8.010 7.830 7.968 27,470 +0.15(+1.90%)
Jan 16, 2018 8.200 8.200 7.652 7.820 155,415 -0.20(-2.55%)
Jan 12, 2018 8.025 8.025 8.025 0 +0.04(+0.45%)
Jan 11, 2018 7.376 9.348 7.376 7.989 69,970 +0.81(+11.25%)
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.