Skip to main content

Slang Worldwide Inc (OP: SLGWF )

0.0344 +0.0038 (+12.42%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.0299 0.0299 0.0263 0.0263 85,000 -0.00(-0.75%)
Jun 29, 2023 0.0233 0.0279 0.0200 0.0265 43,560 +0.01(+32.50%)
Jun 28, 2023 0.0186 0.0252 0.0186 0.0200 3,418 -0.01(-25.93%)
Jun 27, 2023 0.0249 0.0270 0.0190 0.0270 2,615 +0.00(+17.39%)
Jun 26, 2023 0.0250 0.0272 0.0190 0.0230 208,538 -0.00(-1.29%)
Jun 23, 2023 0.0233 0.0233 0.0233 0.0233 2,150 -0.00(-1.69%)
Jun 22, 2023 0.0237 0.0237 0.0237 0.0237 167,564 +0.00(+7.24%)
Jun 21, 2023 0.0210 0.0221 0.0210 0.0221 5,583 -0.00(-1.34%)
Jun 20, 2023 0.0224 0.0224 0.0224 0.0224 26,000 +0.00(+6.67%)
Jun 16, 2023 0.0219 0.0230 0.0210 0.0210 28,484 -0.00(-5.41%)
Jun 15, 2023 0.0237 0.0237 0.0222 0.0222 16,346 -0.00(-1.77%)
Jun 14, 2023 0.0237 0.0237 0.0226 0.0226 79,016 -0.00(-4.64%)
Jun 13, 2023 0.0220 0.0237 0.0220 0.0237 27,192 +0.00(+7.24%)
Jun 12, 2023 0.0221 0.0221 0.0221 0.0221 277 +0.00(+0.45%)
Jun 09, 2023 0.0213 0.0229 0.0210 0.0220 8,836 -0.00(-1.79%)
Jun 08, 2023 0.0237 0.0237 0.0186 0.0224 69,633 +0.00(+1.82%)
Jun 07, 2023 0.0220 0.0220 0.0186 0.0220 21,690 -0.00(-4.35%)
Jun 06, 2023 0.0230 0.0236 0.0228 0.0230 102,010 +0.00(+4.55%)
Jun 05, 2023 0.0218 0.0230 0.0218 0.0220 5,721 +0.00(+4.76%)
Jun 02, 2023 0.0200 0.0219 0.0185 0.0210 256,465 +0.00(+11.70%)
Jun 01, 2023 0.0200 0.0200 0.0184 0.0188 385,307 -0.00(-18.26%)
May 31, 2023 0.0230 0.0230 0.0190 0.0230 61,713 +0.00(+6.98%)
May 30, 2023 0.0234 0.0259 0.0190 0.0215 108,045 +0.00(+0.00%)
May 26, 2023 0.0215 0.0225 0.0191 0.0215 84,464 -0.00(-16.34%)
May 25, 2023 0.0250 0.0270 0.0219 0.0257 102,068 +0.00(+2.80%)
May 24, 2023 0.0190 0.0275 0.0190 0.0250 95,349 +0.00(+12.11%)
May 23, 2023 0.0213 0.0223 0.0200 0.0223 107,004 +0.00(+1.36%)
May 22, 2023 0.0195 0.0240 0.0190 0.0220 255,864 +0.00(+14.58%)
May 19, 2023 0.0211 0.0211 0.0183 0.0192 68,429 -0.00(-10.28%)
May 18, 2023 0.0217 0.0222 0.0214 0.0214 3,345 -0.00(-0.47%)
May 17, 2023 0.0250 0.0250 0.0205 0.0215 53,774 -0.01(-19.17%)
May 16, 2023 0.0213 0.0266 0.0213 0.0266 144,466 +0.00(+18.22%)
May 15, 2023 0.0212 0.0225 0.0212 0.0225 30,552 +0.00(+7.14%)
May 12, 2023 0.0178 0.0214 0.0178 0.0210 3,743 +0.00(+12.30%)
May 11, 2023 0.0188 0.0188 0.0187 0.0187 11,000 -0.00(-16.89%)
May 10, 2023 0.0209 0.0225 0.0209 0.0225 30,010 -0.00(-2.17%)
May 09, 2023 0.0224 0.0230 0.0184 0.0230 247,037 +0.00(+25.68%)
May 08, 2023 0.0246 0.0246 0.0183 0.0183 69,925 -0.00(-20.09%)
May 05, 2023 0.0218 0.0267 0.0215 0.0229 343,749 -0.00(-12.26%)
May 04, 2023 0.0234 0.0262 0.0219 0.0261 47,783 +0.01(+26.70%)
May 03, 2023 0.0208 0.0215 0.0182 0.0206 35,899 -0.00(-3.74%)
May 02, 2023 0.0226 0.0226 0.0206 0.0214 22,511 -0.00(-5.73%)
May 01, 2023 0.0214 0.0230 0.0200 0.0227 27,302 -0.00(-5.42%)
Apr 28, 2023 0.0300 0.0300 0.0240 0.0240 147,844 -0.00(-13.98%)
Apr 27, 2023 0.0140 0.0516 0.0140 0.0279 334,558 +0.01(+57.63%)
Apr 26, 2023 0.0184 0.0192 0.0160 0.0177 206,822 -0.00(-5.85%)
Apr 25, 2023 0.0199 0.0199 0.0168 0.0188 70,888 +0.00(+2.17%)
Apr 24, 2023 0.0264 0.0264 0.0184 0.0184 90,996 -0.01(-26.40%)
Apr 21, 2023 0.0262 0.0262 0.0250 0.0250 41,228 +0.00(+13.64%)
Apr 20, 2023 0.0248 0.0248 0.0185 0.0220 4,584 +0.00(+0.00%)
Apr 19, 2023 0.0199 0.0220 0.0199 0.0220 10,718 +0.00(+0.00%)
Apr 18, 2023 0.0199 0.0220 0.0199 0.0220 3,951 -0.00(-3.93%)
Apr 17, 2023 0.0200 0.0229 0.0199 0.0229 114,539 +0.00(+14.50%)
Apr 14, 2023 0.0200 0.0200 0.0200 0.0200 30,093 -0.00(-11.11%)
Apr 13, 2023 0.0224 0.0225 0.0224 0.0225 850 -0.00(-6.25%)
Apr 12, 2023 0.0240 0.0240 0.0240 0.0240 167 +0.00(+0.42%)
Apr 11, 2023 0.0148 0.0239 0.0148 0.0239 68,565 +0.00(+15.46%)
Apr 10, 2023 0.0200 0.0207 0.0190 0.0207 52,279 +0.00(+3.50%)
Apr 06, 2023 0.0220 0.0228 0.0200 0.0200 44,139 -0.00(-9.09%)
Apr 05, 2023 0.0240 0.0240 0.0220 0.0220 86,800 -0.00(-8.33%)
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.