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 (%)
Jul 30, 2021 0.0840 0.0840 0.0790 0.0798 1,148,243 -0.00(-2.68%)
Jul 29, 2021 0.0820 0.0850 0.0800 0.0820 486,683 -0.00(-3.53%)
Jul 28, 2021 0.0850 0.0870 0.0850 0.0850 714,438 +0.01(+6.25%)
Jul 27, 2021 0.0810 0.1000 0.0800 0.0800 643,088 -0.01(-5.88%)
Jul 26, 2021 0.0990 0.1000 0.0800 0.0850 3,071,473 -0.01(-8.11%)
Jul 23, 2021 0.0862 0.0949 0.0862 0.0925 400,225 +0.00(+2.66%)
Jul 22, 2021 0.0850 0.0975 0.0850 0.0901 228,441 +0.00(+0.11%)
Jul 21, 2021 0.0953 0.0953 0.0862 0.0900 228,857 -0.00(-3.54%)
Jul 20, 2021 0.0890 0.0985 0.0840 0.0933 217,972 +0.00(+4.83%)
Jul 19, 2021 0.0900 0.0900 0.0840 0.0890 210,316 -0.00(-1.11%)
Jul 16, 2021 0.0970 0.1000 0.0831 0.0900 258,803 -0.00(-2.17%)
Jul 15, 2021 0.0886 0.1000 0.0821 0.0920 649,392 +0.00(+0.00%)
Jul 14, 2021 0.0920 0.0920 0.0825 0.0920 631,580 +0.00(+3.25%)
Jul 13, 2021 0.0901 0.1000 0.0888 0.0891 528,496 -0.00(-4.09%)
Jul 12, 2021 0.1000 0.1000 0.0900 0.0929 1,155,695 -0.00(-2.21%)
Jul 09, 2021 0.0950 0.1000 0.0910 0.0950 289,122 -0.01(-5.00%)
Jul 08, 2021 0.0975 0.1000 0.0950 0.1000 480,362 +0.00(+0.20%)
Jul 07, 2021 0.0969 0.0969 0.0930 0.0998 262,665 +0.00(+3.42%)
Jul 06, 2021 0.1020 0.1020 0.0930 0.0965 351,349 -0.00(-4.74%)
Jul 02, 2021 0.1042 0.1042 0.0975 0.1013 508,441 -0.00(-2.88%)
Jul 01, 2021 0.1040 0.1048 0.0930 0.1043 711,581 -0.00(-0.38%)
Jun 30, 2021 0.0980 0.1049 0.0980 0.1047 330,709 +0.00(+0.77%)
Jun 29, 2021 0.0981 0.1090 0.0980 0.1039 542,055 -0.01(-5.11%)
Jun 28, 2021 0.0951 0.1095 0.0915 0.1095 874,177 +0.01(+9.50%)
Jun 25, 2021 0.0958 0.1020 0.0910 0.1000 521,911 -0.00(-0.99%)
Jun 24, 2021 0.1040 0.1060 0.0980 0.1010 1,409,493 -0.00(-3.81%)
Jun 23, 2021 0.1002 0.1099 0.1001 0.1050 534,243 -0.00(-4.28%)
Jun 22, 2021 0.1012 0.1098 0.1001 0.1097 579,707 +0.00(+4.48%)
Jun 21, 2021 0.1099 0.1099 0.1001 0.1050 542,752 -0.00(-4.28%)
Jun 18, 2021 0.1100 0.1109 0.1051 0.1097 426,653 -0.00(-0.72%)
Jun 17, 2021 0.1079 0.1110 0.1067 0.1105 488,649 +0.00(+3.76%)
Jun 16, 2021 0.1010 0.1090 0.1000 0.1065 627,918 +0.00(+1.53%)
Jun 15, 2021 0.1050 0.1100 0.1010 0.1049 950,414 -0.00(-0.57%)
Jun 14, 2021 0.1074 0.1150 0.1050 0.1055 859,415 -0.00(-4.00%)
Jun 11, 2021 0.1088 0.1144 0.1060 0.1099 384,429 +0.00(+1.29%)
Jun 10, 2021 0.1100 0.1169 0.1085 0.1085 410,078 -0.00(-1.36%)
Jun 09, 2021 0.1162 0.1174 0.1079 0.1100 494,635 -0.00(-2.22%)
Jun 08, 2021 0.1081 0.1174 0.1050 0.1125 903,932 +0.00(+3.88%)
Jun 07, 2021 0.1100 0.1175 0.1075 0.1083 800,979 -0.00(-1.55%)
Jun 04, 2021 0.1206 0.1206 0.1091 0.1100 1,006,906 -0.01(-8.33%)
Jun 03, 2021 0.1200 0.1200 0.1100 0.1200 859,421 +0.00(+0.17%)
Jun 02, 2021 0.1300 0.1300 0.1160 0.1198 528,902 -0.01(-7.06%)
Jun 01, 2021 0.1300 0.1339 0.1165 0.1289 1,094,235 +0.00(+1.90%)
May 28, 2021 0.1237 0.1350 0.1150 0.1265 1,385,195 +0.01(+5.50%)
May 27, 2021 0.1300 0.1300 0.1125 0.1199 701,113 -0.01(-7.77%)
May 26, 2021 0.1300 0.1390 0.1220 0.1300 1,959,834 +0.00(+0.08%)
May 25, 2021 0.1063 0.1421 0.1063 0.1299 2,869,355 +0.02(+22.20%)
May 24, 2021 0.1001 0.1098 0.1001 0.1063 554,050 +0.00(+1.43%)
May 21, 2021 0.1049 0.1049 0.0987 0.1048 1,569,039 +0.00(+2.75%)
May 20, 2021 0.1100 0.1100 0.1015 0.1020 451,213 -0.01(-5.56%)
May 19, 2021 0.1100 0.1123 0.1000 0.1080 585,883 +0.01(+5.88%)
May 18, 2021 0.1045 0.1100 0.1000 0.1020 1,098,586 -0.01(-5.47%)
May 17, 2021 0.1089 0.1130 0.1026 0.1079 504,470 -0.00(-1.82%)
May 14, 2021 0.1030 0.1147 0.1000 0.1099 1,046,694 +0.00(+1.76%)
May 13, 2021 0.1199 0.1239 0.1027 0.1080 1,109,950 -0.01(-6.09%)
May 12, 2021 0.1139 0.1199 0.1100 0.1150 713,775 +0.00(+1.14%)
May 11, 2021 0.1100 0.1150 0.1087 0.1137 842,998 -0.00(-1.13%)
May 10, 2021 0.1240 0.1273 0.1100 0.1150 682,092 -0.01(-7.03%)
May 07, 2021 0.1135 0.1321 0.1135 0.1237 885,840 +0.00(+3.08%)
May 06, 2021 0.1211 0.1299 0.1200 0.1200 702,584 -0.01(-4.00%)
May 05, 2021 0.1400 0.1400 0.1250 0.1250 517,846 -0.01(-7.41%)
May 04, 2021 0.1230 0.1410 0.1087 0.1350 1,223,375 +0.01(+7.91%)
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.