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

Slang Worldwide Inc (OP: SLGWF )

0.0201 -0.0024 (-10.67%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 22, 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 (%)
Mar 31, 2020 0.1400 0.1800 0.1325 0.1476 33,987 +0.01(+11.14%)
Mar 30, 2020 0.1326 0.1800 0.1300 0.1328 154,008 -0.02(-13.93%)
Mar 27, 2020 0.1999 0.1999 0.1383 0.1543 151,600 -0.01(-3.56%)
Mar 26, 2020 0.1450 0.1650 0.1300 0.1600 206,730 +0.02(+12.44%)
Mar 25, 2020 0.1500 0.1500 0.1300 0.1423 119,557 +0.01(+8.63%)
Mar 24, 2020 0.1343 0.1500 0.1250 0.1310 232,346 +0.01(+9.17%)
Mar 23, 2020 0.1300 0.1400 0.1200 0.1200 73,147 +0.00(+0.00%)
Mar 20, 2020 0.1227 0.1291 0.1050 0.1200 39,800 -0.01(-5.21%)
Mar 19, 2020 0.1011 0.1400 0.0750 0.1266 211,883 +0.03(+25.22%)
Mar 18, 2020 0.1399 0.1400 0.0999 0.1011 319,896 -0.04(-29.99%)
Mar 17, 2020 0.1300 0.1527 0.1300 0.1444 154,579 +0.00(+2.27%)
Mar 16, 2020 0.1320 0.1699 0.1287 0.1412 113,542 -0.03(-16.45%)
Mar 13, 2020 0.1585 0.1900 0.1500 0.1690 249,500 +0.01(+9.03%)
Mar 12, 2020 0.1500 0.1750 0.1500 0.1550 670,639 -0.01(-3.13%)
Mar 11, 2020 0.1700 0.2000 0.1500 0.1600 780,978 -0.03(-17.74%)
Mar 10, 2020 0.1901 0.2300 0.1750 0.1945 167,773 +0.02(+11.14%)
Mar 09, 2020 0.1510 0.2400 0.1510 0.1750 181,371 -0.03(-15.17%)
Mar 06, 2020 0.2055 0.2135 0.1850 0.2063 222,100 -0.01(-6.23%)
Mar 05, 2020 0.2300 0.2470 0.1905 0.2200 239,091 +0.01(+3.72%)
Mar 04, 2020 0.1890 0.2299 0.1864 0.2121 107,466 +0.02(+11.63%)
Mar 03, 2020 0.2100 0.2300 0.1867 0.1900 189,115 -0.02(-9.52%)
Mar 02, 2020 0.1837 0.2200 0.1837 0.2100 100,360 -0.01(-4.55%)
Feb 28, 2020 0.2325 0.2325 0.1821 0.2200 165,000 -0.01(-4.35%)
Feb 27, 2020 0.2000 0.2300 0.1950 0.2300 57,479 +0.00(+2.18%)
Feb 26, 2020 0.2067 0.2470 0.2010 0.2251 63,765 +0.03(+12.55%)
Feb 25, 2020 0.2350 0.2470 0.1996 0.2000 366,230 -0.05(-19.03%)
Feb 24, 2020 0.2337 0.2470 0.2072 0.2470 154,788 +0.01(+3.65%)
Feb 21, 2020 0.2500 0.2500 0.2235 0.2383 171,900 -0.01(-3.52%)
Feb 20, 2020 0.2470 0.2470 0.2320 0.2470 125,148 +0.00(+0.00%)
Feb 19, 2020 0.2850 0.2850 0.2310 0.2470 102,161 -0.00(-0.20%)
Feb 18, 2020 0.2500 0.2700 0.2374 0.2475 157,924 -0.01(-2.14%)
Feb 14, 2020 0.2175 0.2529 0.2069 0.2529 232,400 +0.04(+21.24%)
Feb 13, 2020 0.1923 0.2325 0.1900 0.2086 31,836 +0.01(+3.99%)
Feb 12, 2020 0.2700 0.2700 0.1800 0.2006 153,569 -0.01(-4.48%)
Feb 11, 2020 0.2300 0.2500 0.2000 0.2100 57,599 -0.00(-1.87%)
Feb 10, 2020 0.2409 0.2700 0.2090 0.2140 221,122 -0.04(-15.01%)
Feb 07, 2020 0.2551 0.2799 0.2230 0.2518 283,100 -0.01(-3.00%)
Feb 06, 2020 0.2681 0.2800 0.2550 0.2596 70,793 -0.00(-1.41%)
Feb 05, 2020 0.2600 0.2800 0.2543 0.2633 93,236 +0.00(+0.04%)
Feb 04, 2020 0.2663 0.2800 0.2632 0.2632 105,338 -0.01(-2.52%)
Feb 03, 2020 0.2589 0.2872 0.2569 0.2700 114,181 +0.00(+1.35%)
Jan 31, 2020 0.2875 0.3000 0.2569 0.2664 136,800 -0.02(-6.20%)
Jan 30, 2020 0.3199 0.3199 0.2610 0.2840 148,445 -0.01(-4.31%)
Jan 29, 2020 0.2800 0.3000 0.2800 0.2968 16,690 +0.02(+6.04%)
Jan 28, 2020 0.2841 0.3299 0.2692 0.2799 91,924 +0.00(+0.00%)
Jan 27, 2020 0.2900 0.3127 0.2700 0.2799 96,859 -0.00(-0.04%)
Jan 24, 2020 0.2900 0.3099 0.2777 0.2800 112,200 -0.01(-3.78%)
Jan 23, 2020 0.3041 0.3041 0.2900 0.2910 65,105 -0.01(-4.53%)
Jan 22, 2020 0.3299 0.3299 0.2900 0.3048 128,025 +0.01(+5.10%)
Jan 21, 2020 0.3000 0.3300 0.2837 0.2900 151,432 -0.01(-3.33%)
Jan 17, 2020 0.2969 0.3230 0.2952 0.3000 204,200 +0.01(+3.45%)
Jan 16, 2020 0.2700 0.3100 0.2700 0.2900 60,770 +0.00(+0.00%)
Jan 15, 2020 0.2800 0.3300 0.2800 0.2900 144,624 +0.01(+3.57%)
Jan 14, 2020 0.2983 0.3300 0.2800 0.2800 104,289 -0.02(-6.67%)
Jan 13, 2020 0.3500 0.3500 0.2900 0.3000 43,931 -0.00(-1.02%)
Jan 10, 2020 0.3125 0.3500 0.2900 0.3031 46,900 +0.00(+0.23%)
Jan 09, 2020 0.3700 0.3700 0.2900 0.3024 96,554 -0.00(-0.23%)
Jan 08, 2020 0.3048 0.3500 0.2860 0.3031 82,517 -0.01(-1.85%)
Jan 07, 2020 0.3574 0.3574 0.2875 0.3088 164,875 +0.00(+0.72%)
Jan 06, 2020 0.2915 0.3248 0.2730 0.3066 98,025 +0.01(+3.58%)
Jan 03, 2020 0.3300 0.3500 0.2960 0.2960 233,500 -0.05(-15.43%)
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.