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

Slang Worldwideinc (CSE: SLNG )

0.0350 UNCHANGED
Official Closing Price Updated: 3:53 PM EDT, Apr 30, 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 (%)
May 31, 2019 2.000 2.030 1.900 1.930 647,862 -0.12(-5.85%)
May 30, 2019 2.000 2.060 1.990 2.050 244,113 +0.09(+4.59%)
May 29, 2019 2.050 2.050 1.940 1.960 609,622 -0.08(-3.92%)
May 28, 2019 2.060 2.070 2.010 2.040 320,522 +0.01(+0.49%)
May 27, 2019 2.080 2.100 2.020 2.030 253,367 -0.07(-3.33%)
May 24, 2019 2.100 2.160 1.990 2.100 966,239 -0.10(-4.55%)
May 23, 2019 2.170 2.200 2.130 2.200 190,195 +0.02(+0.92%)
May 22, 2019 2.260 2.270 2.180 2.180 255,421 -0.12(-5.22%)
May 21, 2019 2.270 2.380 2.220 2.300 365,923 +0.03(+1.32%)
May 17, 2019 2.270 2.270 2.270 0 -0.01(-0.44%)
May 16, 2019 2.330 2.330 2.270 2.280 155,883 -0.05(-2.15%)
May 15, 2019 2.280 2.360 2.280 2.330 244,118 +0.05(+2.19%)
May 14, 2019 2.340 2.440 2.250 2.280 518,395 +0.02(+0.88%)
May 13, 2019 2.540 2.540 2.250 2.260 514,662 -0.16(-6.61%)
May 10, 2019 2.240 2.460 2.180 2.420 804,700 +0.16(+7.08%)
May 09, 2019 2.310 2.370 2.200 2.260 1,235,591 -0.07(-3.00%)
May 08, 2019 2.270 2.340 2.230 2.330 207,737 +0.03(+1.30%)
May 07, 2019 2.330 2.360 2.250 2.300 697,945 -0.05(-2.13%)
May 06, 2019 2.300 2.460 2.300 2.350 895,448 -0.07(-2.89%)
May 03, 2019 2.450 2.490 2.350 2.420 484,058 -0.04(-1.63%)
May 02, 2019 2.550 2.550 2.360 2.460 358,726 -0.10(-3.91%)
May 01, 2019 2.460 2.620 2.450 2.560 833,205 +0.20(+8.47%)
Apr 30, 2019 2.480 2.480 2.280 2.360 387,100 -0.04(-1.67%)
Apr 29, 2019 2.550 2.550 2.400 2.400 430,475 -0.13(-5.14%)
Apr 26, 2019 2.630 2.630 2.480 2.530 374,518 -0.07(-2.69%)
Apr 25, 2019 2.640 2.650 2.470 2.600 463,583 +0.01(+0.39%)
Apr 24, 2019 2.670 2.680 2.520 2.590 484,610 -0.08(-3.00%)
Apr 23, 2019 2.800 2.800 2.620 2.670 523,506 -0.09(-3.26%)
Apr 22, 2019 2.640 2.800 2.630 2.760 695,829 +0.13(+4.94%)
Apr 18, 2019 2.630 2.630 2.630 0 +0.09(+3.54%)
Apr 17, 2019 2.500 2.600 2.430 2.540 1,028,856 +0.02(+0.79%)
Apr 16, 2019 2.400 2.560 2.390 2.520 864,143 +0.13(+5.44%)
Apr 15, 2019 2.310 2.400 2.190 2.390 1,065,372 +0.08(+3.46%)
Apr 12, 2019 2.420 2.510 2.270 2.310 802,650 -0.17(-6.85%)
Apr 11, 2019 2.720 2.750 2.420 2.480 569,276 -0.22(-8.15%)
Apr 10, 2019 2.700 2.780 2.560 2.700 548,306 +0.10(+3.85%)
Apr 09, 2019 2.700 2.800 2.520 2.600 1,061,746 -0.10(-3.70%)
Apr 08, 2019 2.570 2.900 2.560 2.700 2,570,488 +0.14(+5.47%)
Apr 05, 2019 2.330 2.560 2.280 2.560 1,088,804 +0.23(+9.87%)
Apr 04, 2019 2.450 2.450 2.330 2.330 581,258 -0.11(-4.51%)
Apr 03, 2019 2.110 2.490 2.050 2.440 2,237,491 +0.34(+16.19%)
Apr 02, 2019 1.920 2.100 1.880 2.100 829,729 +0.22(+11.70%)
Apr 01, 2019 1.930 1.930 1.870 1.880 561,006 -0.07(-3.59%)
Mar 29, 2019 1.940 1.950 1.890 1.950 325,045 +0.00(+0.00%)
Mar 28, 2019 1.980 1.990 1.910 1.950 229,705 +0.02(+1.04%)
Mar 27, 2019 2.030 2.040 1.930 1.930 267,385 -0.10(-4.93%)
Mar 26, 2019 2.000 2.030 2.000 2.030 722,975 +0.03(+1.50%)
Mar 25, 2019 2.000 2.040 2.000 2.000 519,677 -0.03(-1.48%)
Mar 22, 2019 2.000 2.050 1.970 2.030 346,837 +0.03(+1.50%)
Mar 21, 2019 1.990 2.030 1.960 2.000 653,883 +0.00(+0.00%)
Mar 20, 2019 2.000 2.000 1.960 2.000 546,414 -0.03(-1.48%)
Mar 19, 2019 2.070 2.080 1.980 2.030 1,109,441 -0.03(-1.46%)
Mar 18, 2019 2.120 2.150 2.040 2.060 1,301,174 -0.09(-4.19%)
Mar 15, 2019 2.130 2.170 2.120 2.150 396,404 +0.00(+0.00%)
Mar 14, 2019 2.110 2.180 2.110 2.150 315,723 -0.04(-1.83%)
Mar 13, 2019 2.200 2.200 2.120 2.190 323,431 +0.03(+1.39%)
Mar 12, 2019 2.110 2.180 2.110 2.160 668,662 +0.06(+2.86%)
Mar 11, 2019 2.040 2.200 2.040 2.100 1,064,186 +0.07(+3.45%)
Mar 08, 2019 1.980 2.070 1.930 2.030 848,944 +0.05(+2.53%)
Mar 07, 2019 2.180 2.180 1.930 1.980 1,609,869 -0.15(-7.04%)
Mar 06, 2019 2.170 2.280 2.090 2.130 1,724,625 -0.02(-0.93%)
Mar 05, 2019 2.290 2.290 2.150 2.150 541,558 -0.12(-5.29%)
Mar 04, 2019 2.350 2.370 2.190 2.270 989,410 -0.04(-1.73%)
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.