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

Slang Worldwide Inc (OP: SLGWF )

0.0293 -0.0001 (-0.34%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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 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%)
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.