Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shoal Point Energy Ltd (OP: SHPNF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 12:37 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0550 0.0550 0.0550 0 -0.02(-22.54%)
Apr 29, 2020 0.0635 0.0710 0.0635 0.0710 100,100 +0.02(+31.48%)
Apr 28, 2020 0.0580 0.0580 0.0540 0.0540 125,000 +0.01(+20.00%)
Apr 23, 2020 0.0450 0.0450 0.0450 0 -0.02(-26.71%)
Apr 22, 2020 0.0591 0.0655 0.0591 0.0614 55,170 +0.00(+4.42%)
Apr 21, 2020 0.0593 0.0593 0.0588 0.0588 40,000 -0.00(-2.00%)
Apr 20, 2020 0.0700 0.0700 0.0600 0.0600 35,500 -0.00(-4.31%)
Apr 17, 2020 0.0880 0.0880 0.0627 0.0627 3,600 -0.01(-14.11%)
Apr 16, 2020 0.0805 0.0805 0.0730 0.0730 4,000 -0.01(-7.01%)
Apr 15, 2020 0.0839 0.0839 0.0785 0.0785 5,330 -0.00(-3.80%)
Apr 14, 2020 0.0800 0.0884 0.0753 0.0816 43,000 -0.01(-6.64%)
Apr 13, 2020 0.0874 0.0874 0.0874 0.0874 3,000 +0.00(+3.43%)
Apr 09, 2020 0.0842 0.0845 0.0825 0.0845 10,400 -0.00(-0.35%)
Apr 07, 2020 0.0848 0.0848 0.0848 0 +0.00(+0.00%)
Apr 06, 2020 0.0747 0.0848 0.0730 0.0848 94,500 +0.00(+6.00%)
Apr 02, 2020 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Apr 01, 2020 0.0502 0.0502 0.0500 0.0500 40,000 -0.02(-23.31%)
Mar 31, 2020 0.0652 0.0652 0.0652 0.0652 325 +0.02(+37.84%)
Mar 30, 2020 0.0600 0.0600 0.0473 0.0473 20,000 -0.03(-36.85%)
Mar 26, 2020 0.0749 0.0749 0.0749 0 +0.00(+2.74%)
Mar 25, 2020 0.0729 0.0729 0.0729 0.0729 10,000 +0.02(+32.55%)
Mar 24, 2020 0.0622 0.0715 0.0550 0.0550 20,280 -0.00(-1.79%)
Mar 23, 2020 0.0718 0.0798 0.0560 0.0560 94,500 -0.02(-25.73%)
Mar 20, 2020 0.0640 0.0754 0.0566 0.0754 51,800 +0.02(+45.00%)
Mar 19, 2020 0.0739 0.0739 0.0500 0.0520 62,000 -0.03(-32.99%)
Mar 18, 2020 0.0750 0.0801 0.0750 0.0776 200,000 +0.00(+1.04%)
Mar 17, 2020 0.0700 0.0822 0.0700 0.0768 106,700 +0.01(+9.71%)
Mar 16, 2020 0.0834 0.0834 0.0619 0.0700 36,420 -0.02(-25.53%)
Mar 13, 2020 0.0761 0.0940 0.0761 0.0940 35,000 +0.01(+12.71%)
Mar 12, 2020 0.0826 0.0961 0.0826 0.0834 82,938 -0.01(-7.44%)
Mar 11, 2020 0.1000 0.1000 0.0901 0.0901 75,000 -0.02(-17.79%)
Mar 10, 2020 0.1043 0.1154 0.1000 0.1096 62,634 +0.01(+10.48%)
Mar 09, 2020 0.0912 0.0997 0.0765 0.0992 186,300 -0.05(-35.04%)
Mar 06, 2020 0.1250 0.1528 0.1240 0.1527 60,600 +0.01(+9.07%)
Mar 05, 2020 0.1446 0.1478 0.1400 0.1400 24,273 -0.01(-5.53%)
Mar 03, 2020 0.1482 0.1482 0.1482 0 -0.02(-9.30%)
Mar 02, 2020 0.1634 0.1634 0.1620 0.1634 2,410 +0.01(+10.11%)
Feb 28, 2020 0.1326 0.1600 0.1326 0.1484 110,600 +0.00(+0.95%)
Feb 27, 2020 0.1566 0.1744 0.1470 0.1470 75,300 -0.03(-16.38%)
Feb 26, 2020 0.1380 0.1758 0.1380 0.1758 96,300 +0.01(+6.67%)
Feb 25, 2020 0.1687 0.1687 0.1579 0.1648 11,940 -0.00(-2.25%)
Feb 24, 2020 0.1978 0.2000 0.1686 0.1686 62,817 -0.02(-10.37%)
Feb 21, 2020 0.1988 0.2019 0.1873 0.1881 9,800 +0.01(+4.50%)
Feb 20, 2020 0.1800 0.1800 0.1800 0.1800 6,500 -0.01(-5.76%)
Feb 19, 2020 0.1900 0.1910 0.1900 0.1910 12,000 +0.01(+3.24%)
Feb 18, 2020 0.1850 0.1850 0.1850 0.1850 100 +0.01(+3.18%)
Feb 14, 2020 0.1836 0.1850 0.1793 0.1793 2,400 +0.01(+5.47%)
Feb 13, 2020 0.1700 0.1700 0.1700 0.1700 199 -0.01(-6.70%)
Feb 12, 2020 0.1915 0.1915 0.1755 0.1822 43,831 -0.02(-7.79%)
Feb 11, 2020 0.2000 0.2000 0.1873 0.1976 65,200 -0.00(-1.20%)
Feb 07, 2020 0.2000 0.2000 0.2000 0 -0.03(-11.54%)
Feb 05, 2020 0.2261 0.2261 0.2261 0 +0.02(+11.05%)
Feb 04, 2020 0.2036 0.2036 0.2036 0.2036 1,060 -0.00(-1.31%)
Feb 03, 2020 0.2063 0.2063 0.2063 0.2063 3,000 -0.00(-0.67%)
Jan 31, 2020 0.2287 0.2287 0.2050 0.2077 9,500 -0.02(-8.14%)
Jan 30, 2020 0.2262 0.2440 0.2261 0.2261 7,372 -0.00(-1.61%)
Jan 29, 2020 0.2298 0.2298 0.2298 0.2298 913 +0.00(+1.23%)
Jan 28, 2020 0.2210 0.2371 0.2210 0.2270 29,000 -0.01(-5.02%)
Jan 27, 2020 0.2327 0.2400 0.2200 0.2390 46,911 +0.03(+15.46%)
Jan 24, 2020 0.2117 0.2117 0.2070 0.2070 5,000 -0.02(-7.38%)
Jan 23, 2020 0.2257 0.2257 0.2235 0.2235 7,200 +0.02(+10.75%)
Jan 22, 2020 0.1997 0.2018 0.1997 0.2018 9,250 -0.03(-12.26%)
Jan 17, 2020 0.2300 0.2300 0.2300 0 -0.02(-7.26%)
Jan 16, 2020 0.2473 0.2480 0.2400 0.2480 39,218 +0.01(+5.53%)
Jan 15, 2020 0.2171 0.2358 0.2100 0.2350 72,944 +0.02(+11.27%)
Jan 14, 2020 0.2219 0.2316 0.2107 0.2112 184,826 +0.01(+5.60%)
Jan 13, 2020 0.1877 0.2043 0.1859 0.2000 92,500 +0.02(+8.40%)
Jan 10, 2020 0.1979 0.2031 0.1845 0.1845 38,700 -0.01(-2.89%)
Jan 09, 2020 0.1925 0.1928 0.1745 0.1900 60,461 -0.00(-1.86%)
Jan 08, 2020 0.1900 0.1936 0.1790 0.1936 28,755 +0.05(+37.40%)
Jan 07, 2020 0.1448 0.1486 0.1409 0.1409 6,169 -0.02(-10.25%)
Jan 03, 2020 0.1570 0.1570 0.1570 0 -0.01(-6.88%)
Jan 02, 2020 0.1666 0.1734 0.1666 0.1686 7,395 -0.00(-0.06%)
Dec 31, 2019 0.1529 0.1700 0.1452 0.1687 67,200 +0.00(+2.24%)
Dec 30, 2019 0.1600 0.1659 0.1600 0.1650 28,000 +0.01(+3.13%)
Dec 27, 2019 0.1600 0.1695 0.1600 0.1600 11,300 +0.01(+5.40%)
Dec 24, 2019 0.1518 0.1518 0.1518 0 +0.00(+2.36%)
Dec 23, 2019 0.1557 0.1650 0.1483 0.1483 48,500 +0.00(+0.34%)
Dec 20, 2019 0.1478 0.1478 0.1478 0.1478 2,400 +0.00(+2.21%)
Dec 19, 2019 0.1620 0.1620 0.1446 0.1446 14,136 -0.01(-6.41%)
Dec 18, 2019 0.1578 0.1650 0.1545 0.1545 20,000 -0.00(-2.03%)
Dec 16, 2019 0.1577 0.1577 0.1577 0 +0.02(+16.13%)
Dec 13, 2019 0.1358 0.1358 0.1358 0.1358 5,000 +0.01(+4.46%)
Dec 12, 2019 0.1201 0.1300 0.1201 0.1300 31,500 +0.01(+7.71%)
Dec 11, 2019 0.1240 0.1240 0.1207 0.1207 6,500 -0.00(-1.79%)
Dec 10, 2019 0.1229 0.1229 0.1229 0.1229 10,000 -0.00(-0.81%)
Dec 09, 2019 0.1257 0.1284 0.1080 0.1239 103,525 -0.01(-4.77%)
Dec 06, 2019 0.1332 0.1332 0.1105 0.1301 23,400 -0.01(-5.59%)
Dec 05, 2019 0.1443 0.1443 0.1378 0.1378 5,500 +0.01(+5.92%)
Dec 04, 2019 0.1200 0.1362 0.1200 0.1301 107,000 +0.00(+0.15%)
Dec 03, 2019 0.1450 0.1450 0.1298 0.1299 36,953 -0.01(-5.87%)
Dec 02, 2019 0.1404 0.1404 0.1380 0.1380 10,000 -0.01(-8.00%)
Nov 29, 2019 0.1516 0.1525 0.1500 0.1500 43,300 -0.00(-1.19%)
Nov 27, 2019 0.1444 0.1550 0.1420 0.1518 86,200 +0.01(+3.97%)
Nov 26, 2019 0.1420 0.1490 0.1420 0.1460 8,000 -0.02(-12.05%)
Nov 25, 2019 0.1660 0.1660 0.1660 0.1660 100 +0.00(+0.61%)
Nov 22, 2019 0.1700 0.1700 0.1650 0.1650 13,000 -0.00(-0.60%)
Nov 21, 2019 0.1660 0.1660 0.1660 0.1660 5,000 +0.01(+3.75%)
Nov 20, 2019 0.1800 0.1800 0.1600 0.1600 25,000 -0.02(-9.66%)
Nov 19, 2019 0.2000 0.2000 0.1750 0.1771 61,640 -0.02(-11.18%)
Nov 18, 2019 0.1994 0.1994 0.1994 0.1994 2,500 -0.00(-1.72%)
Nov 15, 2019 0.2003 0.2079 0.2003 0.2029 14,000 -0.00(-1.98%)
Nov 14, 2019 0.1904 0.2070 0.1850 0.2070 48,700 +0.02(+8.38%)
Nov 13, 2019 0.1905 0.1910 0.1800 0.1910 32,500 +0.01(+6.11%)
Nov 12, 2019 0.2000 0.2000 0.1800 0.1800 100,200 -0.01(-6.25%)
Nov 08, 2019 0.1920 0.1920 0.1920 0 +0.01(+2.78%)
Nov 07, 2019 0.1950 0.1950 0.1868 0.1868 2,500 -0.01(-3.71%)
Nov 06, 2019 0.1786 0.1940 0.1740 0.1940 49,672 +0.00(+2.00%)
Nov 05, 2019 0.1700 0.1938 0.1600 0.1902 26,500 +0.02(+11.88%)
Nov 04, 2019 0.1930 0.1930 0.1700 0.1700 44,950 -0.03(-14.18%)
Nov 01, 2019 0.2150 0.2150 0.1981 0.1981 10,400 -0.02(-9.95%)
Oct 31, 2019 0.1852 0.2200 0.1842 0.2200 82,100 +0.05(+26.44%)
Oct 30, 2019 0.1610 0.1740 0.1590 0.1740 177,400 +0.02(+11.54%)
Oct 29, 2019 0.1560 0.1560 0.1560 0.1560 25,000 +0.01(+4.00%)
Oct 25, 2019 0.1500 0.1500 0.1500 0 -0.00(-1.32%)
Oct 24, 2019 0.1630 0.1630 0.1520 0.1520 42,500 +0.00(+0.00%)
Oct 23, 2019 0.1480 0.1540 0.1380 0.1520 53,000 +0.00(+1.33%)
Oct 22, 2019 0.1480 0.1534 0.1420 0.1500 21,680 -0.00(-0.53%)
Oct 21, 2019 0.1500 0.1508 0.1500 0.1508 3,700 -0.01(-4.07%)
Oct 18, 2019 0.1430 0.1575 0.1028 0.1572 255,300 +0.01(+8.41%)
Oct 17, 2019 0.1500 0.1557 0.1400 0.1450 74,350 +0.00(+3.57%)
Oct 16, 2019 0.1270 0.1450 0.1270 0.1400 227,200 +0.01(+11.11%)
Oct 15, 2019 0.1419 0.1419 0.1200 0.1260 19,500 -0.01(-6.32%)
Oct 11, 2019 0.1345 0.1345 0.1345 0 +0.01(+6.83%)
Oct 10, 2019 0.1259 0.1259 0.1259 10 +0.00(+0.00%)
Oct 09, 2019 0.1170 0.1260 0.1100 0.1259 34,108 +0.01(+7.61%)
Oct 08, 2019 0.1259 0.1259 0.1030 0.1170 137,273 -0.01(-7.87%)
Oct 03, 2019 0.1270 0.1270 0.1270 0 -0.00(-2.01%)
Oct 02, 2019 0.1270 0.1296 0.1270 0.1296 16,500 +0.00(+0.93%)
Sep 30, 2019 0.1284 0.1284 0.1284 0 -0.00(-1.46%)
Sep 27, 2019 0.1265 0.1310 0.1264 0.1303 59,700 +0.00(+0.23%)
Sep 26, 2019 0.1303 0.1303 0.1300 0.1300 20,000 -0.00(-0.15%)
Sep 25, 2019 0.1400 0.1413 0.1250 0.1302 64,616 -0.01(-6.33%)
Sep 24, 2019 0.1390 0.1395 0.1380 0.1390 305,000 +0.01(+6.11%)
Sep 23, 2019 0.1197 0.1310 0.1190 0.1310 14,500 +0.01(+5.65%)
Sep 20, 2019 0.1240 0.1240 0.1240 0.1240 15,000 +0.00(+0.00%)
Sep 19, 2019 0.1310 0.1310 0.1240 0.1240 486,000 -0.00(-1.59%)
Sep 18, 2019 0.1280 0.1290 0.1260 0.1260 17,850 +0.01(+5.00%)
Sep 17, 2019 0.1220 0.1226 0.1181 0.1200 27,900 +0.00(+0.84%)
Sep 16, 2019 0.1134 0.1190 0.1100 0.1190 43,398 +0.02(+17.82%)
Sep 12, 2019 0.1010 0.1010 0.1010 0 -0.01(-6.83%)
Sep 11, 2019 0.1084 0.1084 0.1084 0.1084 2,039 +0.00(+3.63%)
Sep 10, 2019 0.1046 0.1046 0.1046 0.1046 8,000 +0.00(+2.55%)
Sep 09, 2019 0.1030 0.1030 0.0970 0.1020 59,560 +0.01(+8.51%)
Sep 06, 2019 0.0940 0.0940 0.0940 0.0940 2,100 -0.00(-1.05%)
Sep 04, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 03, 2019 0.0956 0.0956 0.0950 0.0950 2,278 +0.01(+5.56%)
Aug 30, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.39%)
Aug 29, 2019 0.0960 0.0960 0.0854 0.0854 33,000 +0.00(+0.47%)
Aug 28, 2019 0.0930 0.0930 0.0800 0.0850 86,500 -0.01(-10.62%)
Aug 27, 2019 0.0890 0.0960 0.0890 0.0951 37,158 +0.00(+2.26%)
Aug 22, 2019 0.0930 0.0930 0.0930 0 +0.00(+3.33%)
Aug 21, 2019 0.1010 0.1010 0.0885 0.0900 48,824 -0.01(-9.55%)
Aug 20, 2019 0.0995 0.0995 0.0995 0.0995 10,000 -0.01(-7.01%)
Aug 19, 2019 0.1075 0.1075 0.1000 0.1070 59,254 +0.00(+0.00%)
Aug 16, 2019 0.1070 0.1070 0.1070 0.1070 10,000 +0.01(+15.18%)
Aug 15, 2019 0.1100 0.1100 0.0900 0.0929 8,932 +0.00(+0.00%)
Aug 14, 2019 0.0945 0.0945 0.0929 0.0929 5,000 -0.02(-15.31%)
Aug 13, 2019 0.1010 0.1097 0.1010 0.1097 30,438 +0.02(+16.08%)
Aug 12, 2019 0.1050 0.1050 0.0945 0.0945 79,000 -0.01(-10.00%)
Aug 09, 2019 0.1040 0.1100 0.0980 0.1050 158,600 +0.01(+16.67%)
Aug 08, 2019 0.0929 0.0970 0.0860 0.0900 204,000 +0.00(+4.65%)
Aug 07, 2019 0.0845 0.0900 0.0814 0.0860 222,541 +0.00(+1.18%)
Aug 06, 2019 0.0850 0.0853 0.0850 0.0850 28,587 +0.00(+0.00%)
Aug 02, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 01, 2019 0.0820 0.0850 0.0820 0.0850 13,797 -0.01(-8.60%)
Jul 31, 2019 0.0930 0.0930 0.0930 0.0930 15,463 -0.00(-4.12%)
Jul 30, 2019 0.0920 0.0970 0.0900 0.0970 60,300 +0.01(+6.36%)
Jul 29, 2019 0.0850 0.0960 0.0740 0.0912 90,080 +0.01(+7.29%)
Jul 26, 2019 0.0836 0.0850 0.0836 0.0850 8,000 -0.00(-5.56%)
Jul 25, 2019 0.0920 0.0920 0.0890 0.0900 45,000 -0.01(-6.54%)
Jul 23, 2019 0.0963 0.0963 0.0963 0 -0.00(-1.03%)
Jul 22, 2019 0.0870 0.0973 0.0870 0.0973 122,500 +0.00(+4.62%)
Jul 19, 2019 0.0890 0.0930 0.0830 0.0930 178,200 +0.01(+15.38%)
Jul 18, 2019 0.0830 0.0900 0.0806 0.0806 126,000 -0.01(-10.44%)
Jul 17, 2019 0.0900 0.0901 0.0863 0.0900 30,044 +0.00(+0.00%)
Jul 16, 2019 0.0932 0.0932 0.0830 0.0900 236,000 -0.01(-5.26%)
Jul 15, 2019 0.0830 0.0950 0.0823 0.0950 179,600 +0.01(+11.11%)
Jul 12, 2019 0.0872 0.0920 0.0855 0.0855 34,100 -0.00(-1.84%)
Jul 11, 2019 0.0871 0.0871 0.0871 0.0871 7,000 -0.00(-0.91%)
Jul 10, 2019 0.0820 0.0879 0.0820 0.0879 75,000 +0.01(+20.41%)
Jul 09, 2019 0.0770 0.0770 0.0730 0.0730 7,500 +0.00(+0.14%)
Jul 08, 2019 0.0698 0.0737 0.0698 0.0729 88,500 -0.00(-1.49%)
Jul 05, 2019 0.0724 0.0740 0.0724 0.0740 7,500 +0.00(+3.06%)
Jul 03, 2019 0.0740 0.0740 0.0718 0.0718 15,000 +0.01(+15.81%)
Jun 28, 2019 0.0620 0.0620 0.0620 0 -0.01(-13.89%)
Jun 27, 2019 0.0716 0.0720 0.0716 0.0720 10,000 +0.01(+20.00%)
Jun 25, 2019 0.0600 0.0600 0.0600 0 -0.01(-15.73%)
Jun 24, 2019 0.0690 0.0730 0.0650 0.0712 30,500 -0.01(-12.10%)
Jun 21, 2019 0.0719 0.0810 0.0719 0.0810 29,500 +0.02(+30.65%)
Jun 19, 2019 0.0620 0.0620 0.0620 0 +0.01(+31.91%)
May 14, 2019 0.0470 0.0470 0.0470 0 +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.