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

Slang Worldwide Inc (OP: SLGWF )

0.0264 +0.0017 (+6.88%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 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 (%)
Oct 31, 2019 0.4000 0.4516 0.4000 0.4516 42,216 +0.03(+7.63%)
Oct 30, 2019 0.4356 0.4800 0.4133 0.4196 184,039 -0.04(-7.92%)
Oct 29, 2019 0.4750 0.4750 0.4248 0.4557 337,168 -0.00(-0.31%)
Oct 28, 2019 0.4346 0.4700 0.4150 0.4571 207,089 +0.03(+8.04%)
Oct 25, 2019 0.3800 0.4350 0.3800 0.4231 255,100 +0.04(+11.34%)
Oct 24, 2019 0.3799 0.4200 0.3600 0.3800 196,213 +0.02(+6.74%)
Oct 23, 2019 0.3000 0.3800 0.3000 0.3560 400,946 +0.05(+18.00%)
Oct 22, 2019 0.3148 0.3600 0.2979 0.3017 66,116 -0.01(-2.99%)
Oct 21, 2019 0.3013 0.3800 0.2450 0.3110 174,684 -0.01(-1.68%)
Oct 18, 2019 0.3300 0.3599 0.3047 0.3163 51,900 -0.02(-4.84%)
Oct 17, 2019 0.3700 0.3700 0.3150 0.3324 118,969 +0.00(+0.79%)
Oct 16, 2019 0.3588 0.3800 0.3050 0.3298 64,960 -0.01(-3.00%)
Oct 15, 2019 0.3155 0.3400 0.3100 0.3400 146,926 +0.05(+17.20%)
Oct 14, 2019 0.3600 0.3600 0.2900 0.2901 74,317 -0.03(-8.89%)
Oct 11, 2019 0.2550 0.4000 0.2550 0.3184 315,900 -0.00(-0.50%)
Oct 10, 2019 0.3570 0.3599 0.2800 0.3200 318,961 -0.02(-5.88%)
Oct 09, 2019 0.3603 0.3698 0.3400 0.3400 224,900 -0.01(-3.68%)
Oct 08, 2019 0.3750 0.4000 0.3400 0.3530 258,942 -0.02(-6.04%)
Oct 07, 2019 0.3810 0.4499 0.3757 0.3757 207,192 -0.01(-3.37%)
Oct 04, 2019 0.4800 0.4800 0.3756 0.3888 221,300 -0.04(-9.58%)
Oct 03, 2019 0.4404 0.4800 0.4200 0.4300 383,521 -0.01(-2.27%)
Oct 02, 2019 0.3730 0.4714 0.3730 0.4400 372,435 +0.03(+7.32%)
Oct 01, 2019 0.4484 0.4700 0.3850 0.4100 293,706 -0.03(-5.92%)
Sep 30, 2019 0.4263 0.4359 0.3500 0.4358 454,835 +0.01(+1.87%)
Sep 27, 2019 0.4508 0.5200 0.3891 0.4278 504,300 -0.05(-10.26%)
Sep 26, 2019 0.4966 0.5038 0.4200 0.4767 733,482 -0.01(-2.75%)
Sep 25, 2019 0.5529 0.5900 0.4500 0.4902 618,390 -0.10(-16.92%)
Sep 24, 2019 0.6100 0.6200 0.5200 0.5900 492,815 +0.02(+2.61%)
Sep 23, 2019 0.5790 0.6200 0.4600 0.5750 249,759 +0.01(+0.88%)
Sep 20, 2019 0.6450 0.6450 0.5594 0.5700 229,400 -0.06(-9.52%)
Sep 19, 2019 0.6600 0.6999 0.6000 0.6300 178,020 -0.01(-1.56%)
Sep 18, 2019 0.6397 0.7400 0.6230 0.6400 225,739 +0.01(+1.49%)
Sep 17, 2019 0.7347 0.8500 0.6136 0.6306 552,616 +0.00(+0.65%)
Sep 16, 2019 0.6448 0.6900 0.6094 0.6265 105,104 -0.03(-3.91%)
Sep 13, 2019 0.6540 0.6540 0.6200 0.6520 29,900 +0.01(+2.26%)
Sep 12, 2019 0.6250 0.7060 0.6100 0.6376 33,050 +0.01(+1.01%)
Sep 11, 2019 0.6898 0.6950 0.6250 0.6312 140,427 -0.11(-14.69%)
Sep 10, 2019 0.7087 0.7400 0.6600 0.7399 118,567 +0.00(+0.50%)
Sep 09, 2019 0.9800 0.9800 0.6900 0.7362 125,279 -0.00(-0.51%)
Sep 06, 2019 0.7000 0.7800 0.6600 0.7400 89,500 +0.03(+4.23%)
Sep 05, 2019 0.7456 0.7500 0.6700 0.7100 87,224 +0.01(+1.00%)
Sep 04, 2019 0.7700 0.8000 0.7000 0.7030 133,463 -0.04(-5.71%)
Sep 03, 2019 0.7700 0.7900 0.7300 0.7456 40,735 -0.02(-3.17%)
Aug 30, 2019 0.7700 0.7700 0.6500 0.7700 195,300 +0.09(+13.24%)
Aug 29, 2019 0.6850 0.7200 0.6112 0.6800 119,732 +0.03(+4.62%)
Aug 28, 2019 0.6800 0.6800 0.5700 0.6500 252,824 -0.03(-4.54%)
Aug 27, 2019 0.6588 0.7000 0.6400 0.6809 195,119 -0.02(-3.23%)
Aug 26, 2019 0.7000 0.7036 0.6432 0.7036 386,218 +0.01(+1.28%)
Aug 23, 2019 0.7400 0.7400 0.6500 0.6947 93,700 +0.02(+3.27%)
Aug 22, 2019 0.7130 0.7376 0.6500 0.6727 82,397 -0.05(-7.32%)
Aug 21, 2019 0.7215 0.8098 0.7133 0.7258 148,310 -0.02(-3.14%)
Aug 20, 2019 0.7880 0.8000 0.7189 0.7493 269,902 -0.02(-2.55%)
Aug 19, 2019 0.9750 0.9750 0.7650 0.7689 196,788 -0.03(-3.89%)
Aug 16, 2019 0.9900 0.9900 0.7686 0.8000 276,800 -0.03(-3.61%)
Aug 15, 2019 0.8750 0.8914 0.7660 0.8300 189,555 -0.06(-6.83%)
Aug 14, 2019 1.040 1.040 0.8318 0.8908 113,831 -0.02(-2.11%)
Aug 13, 2019 0.8350 0.9499 0.8000 0.9100 126,108 +0.08(+9.05%)
Aug 12, 2019 0.8025 0.8345 0.7642 0.8345 280,624 +0.06(+7.47%)
Aug 09, 2019 0.7994 0.8300 0.7600 0.7765 264,700 -0.01(-1.71%)
Aug 08, 2019 0.8100 0.9600 0.7500 0.7900 190,465 -0.01(-1.25%)
Aug 07, 2019 0.9700 0.9700 0.8000 0.8000 404,594 -0.12(-13.04%)
Aug 06, 2019 0.9500 0.9648 0.8700 0.9200 142,339 -0.01(-1.08%)
Aug 05, 2019 0.9500 0.9550 0.9000 0.9300 113,027 -0.03(-3.12%)
Aug 02, 2019 0.9717 1.000 0.9300 0.9600 135,900 -0.03(-3.02%)
Aug 01, 2019 0.9615 0.9900 0.9300 0.9899 157,598 -0.00(-0.01%)
Jul 31, 2019 0.9875 0.9900 0.9350 0.9900 90,295 +0.02(+2.30%)
Jul 30, 2019 0.9500 0.9900 0.9500 0.9677 44,737 -0.02(-2.41%)
Jul 29, 2019 1.009 1.010 0.9538 0.9916 60,346 +0.01(+1.18%)
Jul 26, 2019 1.008 1.070 0.9500 0.9800 92,400 -0.01(-1.01%)
Jul 25, 2019 1.004 1.030 0.9400 0.9900 265,485 -0.01(-1.00%)
Jul 24, 2019 1.005 1.030 0.9600 1.000 84,612 -0.00(-0.02%)
Jul 23, 2019 1.038 1.050 0.9700 1.000 332,577 -0.02(-1.79%)
Jul 22, 2019 1.127 1.150 0.9991 1.018 293,152 -0.07(-6.41%)
Jul 19, 2019 1.120 1.180 1.060 1.088 110,200 -0.00(-0.17%)
Jul 18, 2019 1.300 1.300 1.090 1.090 237,282 -0.09(-7.70%)
Jul 17, 2019 1.100 1.300 1.040 1.181 393,256 +0.16(+15.19%)
Jul 16, 2019 0.9750 1.220 0.9750 1.025 923,713 +0.02(+1.73%)
Jul 15, 2019 1.095 1.095 0.9800 1.008 112,917 -0.08(-7.54%)
Jul 12, 2019 1.093 1.100 0.9300 1.090 373,900 -0.01(-0.91%)
Jul 11, 2019 1.285 1.285 1.031 1.100 124,309 +0.01(+0.69%)
Jul 10, 2019 1.074 1.100 1.030 1.093 164,693 +0.02(+2.10%)
Jul 09, 2019 1.100 1.100 1.030 1.070 361,049 -0.03(-2.82%)
Jul 08, 2019 1.200 1.200 1.050 1.101 190,246 -0.07(-5.64%)
Jul 05, 2019 1.175 1.180 1.100 1.167 50,400 -0.03(-2.46%)
Jul 03, 2019 1.248 1.250 1.170 1.196 60,400 -0.04(-3.49%)
Jul 02, 2019 1.350 1.430 1.236 1.239 70,576 -0.09(-6.81%)
Jul 01, 2019 1.315 1.390 1.300 1.330 64,137 +0.05(+3.91%)
Jun 28, 2019 1.256 1.308 1.220 1.280 71,900 +0.03(+2.04%)
Jun 27, 2019 1.152 1.271 1.140 1.254 326,376 +0.12(+10.92%)
Jun 26, 2019 1.110 1.220 1.100 1.131 54,592 -0.02(-1.66%)
Jun 25, 2019 1.125 1.150 1.110 1.150 45,203 +0.01(+0.46%)
Jun 24, 2019 1.160 1.216 1.100 1.145 97,898 -0.02(-1.32%)
Jun 21, 2019 1.420 1.420 1.130 1.160 128,900 -0.07(-5.62%)
Jun 20, 2019 1.220 1.350 1.200 1.229 170,598 -0.02(-1.67%)
Jun 19, 2019 1.194 1.290 1.160 1.250 167,020 +0.10(+8.70%)
Jun 18, 2019 1.095 1.190 1.090 1.150 46,779 +0.05(+4.55%)
Jun 17, 2019 1.197 1.240 1.094 1.100 123,827 -0.07(-5.98%)
Jun 14, 2019 1.160 1.170 1.047 1.170 192,100 +0.02(+1.74%)
Jun 13, 2019 1.200 1.280 1.150 1.150 184,658 -0.04(-3.60%)
Jun 12, 2019 1.160 1.250 1.030 1.193 342,628 -0.02(-1.84%)
Jun 11, 2019 1.280 1.353 1.180 1.215 231,659 -0.08(-6.32%)
Jun 10, 2019 1.328 1.384 1.217 1.297 149,216 -0.05(-4.01%)
Jun 07, 2019 1.475 1.475 1.260 1.351 100,500 +0.05(+3.96%)
Jun 06, 2019 1.325 1.700 1.274 1.300 83,743 -0.03(-2.34%)
Jun 05, 2019 1.381 1.450 1.300 1.331 60,594 -0.02(-1.39%)
Jun 04, 2019 1.374 1.400 1.300 1.350 87,484 +0.00(+0.19%)
Jun 03, 2019 1.419 1.470 1.250 1.347 476,938 -0.06(-4.43%)
May 31, 2019 1.475 1.510 1.400 1.410 194,300 -0.09(-6.00%)
May 30, 2019 1.510 1.700 1.472 1.500 71,087 +0.04(+3.09%)
May 29, 2019 1.523 1.550 1.440 1.455 126,242 -0.07(-4.46%)
May 28, 2019 1.410 1.640 1.410 1.523 76,184 -0.04(-2.78%)
May 24, 2019 1.566 1.680 1.489 1.567 331,000 -0.06(-3.89%)
May 23, 2019 1.634 1.650 1.567 1.630 86,989 -0.02(-0.99%)
May 22, 2019 1.693 1.720 1.629 1.646 81,080 -0.02(-1.42%)
May 21, 2019 1.697 1.790 1.660 1.670 308,831 -0.11(-6.18%)
May 20, 2019 1.890 1.890 1.740 1.780 48,833 +0.12(+7.01%)
May 17, 2019 1.695 1.740 1.660 1.663 76,800 -0.04(-2.09%)
May 16, 2019 1.825 1.825 1.699 1.699 98,561 -0.04(-2.28%)
May 15, 2019 1.712 1.800 1.705 1.738 178,898 +0.02(+1.45%)
May 14, 2019 1.746 1.850 1.671 1.714 153,678 -0.04(-2.07%)
May 13, 2019 1.902 1.950 1.670 1.750 199,205 -0.03(-1.69%)
May 10, 2019 1.683 1.807 1.630 1.780 282,400 +0.09(+5.33%)
May 09, 2019 1.720 1.800 1.620 1.690 299,792 -0.02(-1.17%)
May 08, 2019 1.710 1.925 1.650 1.710 56,773 -0.02(-0.94%)
May 07, 2019 1.724 1.760 1.664 1.726 199,001 -0.02(-0.96%)
May 06, 2019 1.709 1.900 1.709 1.743 150,640 -0.07(-4.07%)
May 03, 2019 1.950 1.950 1.760 1.817 79,100 -0.01(-0.74%)
May 02, 2019 1.899 1.950 1.777 1.831 166,903 -0.09(-4.66%)
May 01, 2019 1.854 1.940 1.800 1.920 361,246 +0.15(+8.41%)
Apr 30, 2019 1.840 1.900 1.700 1.771 221,200 -0.05(-2.89%)
Apr 29, 2019 1.898 1.905 1.700 1.824 147,791 -0.07(-3.94%)
Apr 26, 2019 1.958 1.966 1.840 1.899 110,000 -0.04(-1.99%)
Apr 25, 2019 1.968 1.970 1.844 1.937 189,298 +0.01(+0.40%)
Apr 24, 2019 1.990 1.995 1.880 1.930 306,357 -0.07(-3.42%)
Apr 23, 2019 2.092 2.158 1.950 1.998 200,430 -0.10(-4.57%)
Apr 22, 2019 1.978 2.102 1.973 2.094 171,146 +0.11(+5.74%)
Apr 18, 2019 2.007 2.096 1.910 1.980 198,300 +0.06(+3.37%)
Apr 17, 2019 1.925 1.949 1.837 1.915 388,507 +0.03(+1.76%)
Apr 16, 2019 2.055 2.055 1.798 1.882 107,072 +0.05(+2.86%)
Apr 15, 2019 1.740 1.890 1.630 1.830 207,234 +0.05(+3.03%)
Apr 12, 2019 1.821 1.880 1.690 1.776 344,000 -0.06(-3.47%)
Apr 11, 2019 2.040 2.065 1.819 1.840 179,645 -0.16(-8.00%)
Apr 10, 2019 1.997 2.140 1.910 2.000 215,118 +0.01(+0.26%)
Apr 09, 2019 2.035 2.500 1.900 1.995 297,211 -0.04(-1.98%)
Apr 08, 2019 1.937 2.300 1.930 2.035 506,032 +0.13(+6.54%)
Apr 05, 2019 1.778 1.919 1.707 1.910 239,100 +0.15(+8.61%)
Apr 04, 2019 1.839 1.845 1.600 1.759 245,209 -0.09(-4.94%)
Apr 03, 2019 1.550 1.850 1.542 1.850 414,757 +0.31(+20.13%)
Apr 02, 2019 1.410 1.548 1.400 1.540 215,196 +0.12(+8.73%)
Apr 01, 2019 1.451 1.490 1.407 1.416 208,519 -0.04(-2.87%)
Mar 29, 2019 1.465 1.469 1.418 1.458 137,500 +0.00(+0.10%)
Mar 28, 2019 1.425 1.488 1.400 1.457 107,240 -0.00(-0.23%)
Mar 27, 2019 1.518 1.600 1.460 1.460 112,336 -0.06(-3.98%)
Mar 26, 2019 1.690 1.690 1.489 1.520 124,549 +0.02(+1.52%)
Mar 25, 2019 1.493 1.550 1.490 1.498 250,916 -0.04(-2.74%)
Mar 22, 2019 1.496 1.540 1.471 1.540 71,800 +0.06(+4.05%)
Mar 21, 2019 1.525 1.525 1.440 1.480 124,817 -0.04(-2.39%)
Mar 20, 2019 1.505 1.700 1.475 1.516 278,448 -0.01(-0.90%)
Mar 19, 2019 1.557 1.680 1.500 1.530 292,687 -0.03(-1.63%)
Mar 18, 2019 1.655 1.655 1.523 1.555 392,287 -0.05(-2.94%)
Mar 15, 2019 1.625 1.640 1.593 1.603 139,400 -0.01(-0.47%)
Mar 14, 2019 1.628 1.700 1.578 1.610 95,303 -0.02(-1.31%)
Mar 13, 2019 1.653 1.660 1.595 1.631 188,240 +0.01(+0.62%)
Mar 12, 2019 1.700 1.700 1.564 1.621 279,984 +0.08(+5.27%)
Mar 11, 2019 1.525 1.700 1.525 1.540 485,392 +0.02(+1.32%)
Mar 08, 2019 1.479 1.590 1.440 1.520 131,100 +0.03(+2.01%)
Mar 07, 2019 1.629 1.750 1.450 1.490 407,783 -0.09(-5.96%)
Mar 06, 2019 1.626 1.750 1.562 1.585 754,662 -0.05(-3.22%)
Mar 05, 2019 1.728 1.749 1.620 1.637 202,214 -0.08(-4.48%)
Mar 04, 2019 1.777 1.909 1.648 1.714 490,265 -0.03(-1.49%)
Mar 01, 2019 1.667 1.830 1.610 1.740 1,004,500 +0.10(+5.89%)
Feb 28, 2019 1.619 1.674 1.603 1.643 101,313 +0.04(+2.34%)
Feb 27, 2019 1.656 1.880 1.593 1.606 123,688 -0.06(-3.39%)
Feb 26, 2019 1.683 2.020 1.630 1.662 201,933 -0.10(-5.57%)
Feb 25, 2019 1.785 2.000 1.696 1.760 143,450 -0.03(-1.60%)
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.