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

Sonasoft Corp (OP: SSFT )

N/A UNCHANGED
Last Price Updated: 3:41 PM EDT, Jun 8, 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 (%)
Nov 29, 2019 0.3400 0.3400 0.3100 0.3245 164,800 +0.01(+2.20%)
Nov 27, 2019 0.3435 0.3435 0.3050 0.3175 125,800 -0.02(-5.22%)
Nov 26, 2019 0.3400 0.3500 0.3100 0.3350 107,423 +0.00(+0.00%)
Nov 25, 2019 0.3305 0.3400 0.3070 0.3350 107,064 +0.01(+4.52%)
Nov 22, 2019 0.3300 0.3560 0.3100 0.3205 192,400 -0.02(-6.70%)
Nov 21, 2019 0.3560 0.3560 0.3300 0.3435 111,026 +0.00(+0.00%)
Nov 20, 2019 0.3305 0.3450 0.3135 0.3435 179,924 +0.02(+7.34%)
Nov 19, 2019 0.3160 0.3425 0.3100 0.3200 166,169 -0.02(-7.25%)
Nov 18, 2019 0.3500 0.3500 0.3150 0.3450 247,165 +0.00(+1.47%)
Nov 15, 2019 0.3149 0.3500 0.3000 0.3400 240,000 +0.04(+13.33%)
Nov 14, 2019 0.3400 0.3414 0.3000 0.3000 482,236 -0.04(-11.74%)
Nov 13, 2019 0.3670 0.3780 0.3100 0.3399 199,579 -0.01(-2.89%)
Nov 12, 2019 0.3450 0.3700 0.3450 0.3500 112,098 -0.02(-4.11%)
Nov 11, 2019 0.3300 0.3650 0.3300 0.3650 59,059 +0.01(+1.39%)
Nov 08, 2019 0.3175 0.3800 0.3000 0.3600 560,500 +0.04(+14.29%)
Nov 07, 2019 0.3500 0.3500 0.3000 0.3150 480,123 -0.03(-10.00%)
Nov 06, 2019 0.3755 0.3755 0.3350 0.3500 389,331 -0.03(-6.79%)
Nov 05, 2019 0.4000 0.4000 0.3600 0.3755 99,360 -0.00(-1.18%)
Nov 04, 2019 0.4150 0.4150 0.3750 0.3800 147,996 -0.02(-4.76%)
Nov 01, 2019 0.3945 0.3990 0.3800 0.3990 115,500 +0.01(+2.33%)
Oct 31, 2019 0.3800 0.3990 0.3700 0.3899 21,628 +0.01(+2.47%)
Oct 30, 2019 0.4000 0.4000 0.3700 0.3805 122,538 -0.02(-4.76%)
Oct 29, 2019 0.3930 0.4150 0.3620 0.3995 177,165 -0.01(-1.36%)
Oct 28, 2019 0.3770 0.4099 0.3700 0.4050 190,269 +0.02(+3.87%)
Oct 25, 2019 0.4150 0.4150 0.3660 0.3899 226,700 -0.03(-6.05%)
Oct 24, 2019 0.4280 0.4280 0.3950 0.4150 51,973 -0.00(-0.72%)
Oct 23, 2019 0.4300 0.4350 0.4000 0.4180 363,647 -0.01(-2.79%)
Oct 22, 2019 0.4090 0.4400 0.3850 0.4300 550,152 +0.03(+6.30%)
Oct 21, 2019 0.4200 0.4390 0.3660 0.4045 204,336 +0.03(+7.15%)
Oct 18, 2019 0.3900 0.3900 0.2800 0.3775 821,700 -0.01(-3.21%)
Oct 17, 2019 0.4490 0.4490 0.3510 0.3900 631,817 -0.05(-11.36%)
Oct 16, 2019 0.4650 0.4700 0.4100 0.4400 488,105 -0.01(-2.22%)
Oct 15, 2019 0.4420 0.4900 0.4200 0.4500 889,306 +0.02(+3.45%)
Oct 14, 2019 0.4140 0.4800 0.3910 0.4350 1,084,709 +0.03(+6.10%)
Oct 11, 2019 0.3730 0.4200 0.3700 0.4100 929,700 +0.04(+9.74%)
Oct 10, 2019 0.3330 0.3830 0.3311 0.3736 898,602 +0.04(+12.50%)
Oct 09, 2019 0.3300 0.3321 0.2900 0.3321 229,429 +0.03(+8.89%)
Oct 08, 2019 0.2990 0.3300 0.2920 0.3050 449,138 +0.02(+5.17%)
Oct 07, 2019 0.3000 0.3000 0.2855 0.2900 160,824 -0.01(-3.33%)
Oct 04, 2019 0.2900 0.3000 0.2800 0.3000 210,100 +0.01(+3.45%)
Oct 03, 2019 0.2790 0.2900 0.2710 0.2900 383,526 +0.01(+3.94%)
Oct 02, 2019 0.2500 0.2790 0.2500 0.2790 454,627 +0.03(+11.60%)
Oct 01, 2019 0.2445 0.2700 0.2300 0.2500 504,489 +0.01(+3.31%)
Sep 30, 2019 0.2350 0.2440 0.2310 0.2420 180,106 +0.01(+5.68%)
Sep 27, 2019 0.2400 0.2400 0.2250 0.2290 75,400 -0.01(-4.58%)
Sep 26, 2019 0.2370 0.2440 0.2230 0.2400 128,597 +0.00(+1.27%)
Sep 25, 2019 0.2370 0.2370 0.2250 0.2370 64,481 +0.00(+0.85%)
Sep 24, 2019 0.2350 0.2370 0.2223 0.2350 47,558 +0.00(+0.00%)
Sep 23, 2019 0.2490 0.2490 0.2200 0.2350 168,647 -0.01(-5.62%)
Sep 20, 2019 0.2495 0.2495 0.2310 0.2490 133,500 -0.00(-0.36%)
Sep 19, 2019 0.2400 0.2500 0.2310 0.2499 225,920 +0.01(+4.13%)
Sep 18, 2019 0.2390 0.2500 0.2300 0.2400 307,504 +0.00(+0.42%)
Sep 17, 2019 0.2460 0.2470 0.2200 0.2390 119,260 -0.01(-2.45%)
Sep 16, 2019 0.2400 0.2470 0.2295 0.2450 325,406 +0.01(+2.60%)
Sep 13, 2019 0.2430 0.2430 0.2200 0.2388 216,500 +0.00(+0.76%)
Sep 12, 2019 0.2235 0.2490 0.2120 0.2370 353,456 +0.03(+12.86%)
Sep 11, 2019 0.2000 0.2250 0.1800 0.2100 395,100 +0.01(+7.69%)
Sep 10, 2019 0.2100 0.2100 0.1800 0.1950 299,039 -0.01(-7.14%)
Sep 09, 2019 0.1500 0.2220 0.1400 0.2100 588,750 +0.06(+40.00%)
Sep 06, 2019 0.1400 0.1500 0.1300 0.1500 235,700 +0.01(+7.14%)
Sep 05, 2019 0.1400 0.1400 0.1250 0.1400 250,818 +0.00(+0.00%)
Sep 04, 2019 0.1236 0.1400 0.1222 0.1400 78,725 +0.01(+3.70%)
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.