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

Slang Worldwideinc (CSE: SLNG )

0.0350 +0.0050 (+16.67%)
Official Closing Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
Sep 30, 2019 0.5600 0.5800 0.4850 0.5800 1,737,644 +0.00(+0.00%)
Sep 27, 2019 0.5900 0.6100 0.5100 0.5800 1,060,486 -0.03(-4.92%)
Sep 26, 2019 0.6500 0.6700 0.5800 0.6100 1,022,538 -0.04(-6.15%)
Sep 25, 2019 0.7200 0.7200 0.6200 0.6500 1,052,713 -0.07(-9.72%)
Sep 24, 2019 0.7600 0.7900 0.7000 0.7200 446,260 -0.06(-7.69%)
Sep 23, 2019 0.7700 0.7800 0.7100 0.7800 406,258 +0.04(+5.41%)
Sep 20, 2019 0.8200 0.8200 0.7300 0.7400 776,717 -0.09(-10.84%)
Sep 19, 2019 0.8700 0.8800 0.7900 0.8300 261,786 -0.02(-2.35%)
Sep 18, 2019 0.8400 0.8800 0.8200 0.8500 453,342 +0.01(+1.19%)
Sep 17, 2019 0.9900 1.030 0.8100 0.8400 4,085,889 -0.01(-1.18%)
Sep 16, 2019 0.8800 0.8800 0.8100 0.8500 272,663 -0.04(-4.49%)
Sep 13, 2019 0.8600 0.8900 0.8400 0.8900 49,011 +0.04(+4.71%)
Sep 12, 2019 0.8400 0.8500 0.8200 0.8500 53,509 -0.03(-3.41%)
Sep 11, 2019 0.8900 0.9000 0.8300 0.8800 222,637 -0.02(-2.22%)
Sep 10, 2019 0.9500 0.9500 0.8800 0.9000 288,604 -0.04(-4.26%)
Sep 09, 2019 1.010 1.020 0.9200 0.9400 195,661 -0.05(-5.05%)
Sep 06, 2019 0.9500 1.020 0.9200 0.9900 232,784 +0.05(+5.32%)
Sep 05, 2019 0.9700 1.000 0.9100 0.9400 122,453 -0.01(-1.05%)
Sep 04, 2019 1.010 1.010 0.9300 0.9500 201,954 -0.06(-5.94%)
Sep 03, 2019 1.050 1.050 0.9900 1.010 75,470 -0.02(-1.94%)
Aug 30, 2019 1.030 1.030 1.030 0 +0.11(+11.96%)
Aug 29, 2019 0.8600 0.9600 0.8400 0.9200 198,868 +0.05(+5.75%)
Aug 28, 2019 0.8900 0.8900 0.7600 0.8700 954,748 -0.02(-2.25%)
Aug 27, 2019 0.8800 0.9000 0.8700 0.8900 193,635 -0.04(-4.30%)
Aug 26, 2019 0.9100 0.9300 0.8600 0.9300 331,321 +0.01(+1.09%)
Aug 23, 2019 0.9200 0.9400 0.9000 0.9200 157,619 +0.01(+1.10%)
Aug 22, 2019 0.9500 0.9600 0.9000 0.9100 179,128 -0.06(-6.19%)
Aug 21, 2019 0.9500 0.9800 0.9500 0.9700 238,563 -0.02(-2.02%)
Aug 20, 2019 1.030 1.050 0.9600 0.9900 319,265 -0.03(-2.94%)
Aug 19, 2019 1.040 1.080 1.020 1.020 197,285 -0.06(-5.56%)
Aug 16, 2019 1.070 1.120 1.020 1.080 330,925 +0.02(+1.89%)
Aug 15, 2019 1.180 1.180 1.020 1.060 395,145 -0.13(-10.92%)
Aug 14, 2019 1.170 1.210 1.100 1.190 220,267 +0.00(+0.00%)
Aug 13, 2019 1.060 1.190 1.060 1.190 313,855 +0.08(+7.21%)
Aug 12, 2019 1.040 1.110 1.005 1.110 414,089 +0.07(+6.73%)
Aug 09, 2019 1.060 1.070 1.000 1.040 817,024 +0.00(+0.00%)
Aug 08, 2019 1.080 1.100 1.020 1.040 934,744 -0.02(-1.89%)
Aug 07, 2019 1.190 1.200 1.060 1.060 720,281 -0.16(-13.11%)
Aug 06, 2019 1.290 1.290 1.160 1.220 507,906 -0.08(-6.15%)
Aug 02, 2019 1.300 1.300 1.300 0 +0.05(+4.00%)
Aug 01, 2019 1.270 1.280 1.230 1.250 205,754 -0.03(-2.34%)
Jul 31, 2019 1.280 1.290 1.230 1.280 461,655 -0.01(-0.78%)
Jul 30, 2019 1.270 1.300 1.260 1.290 93,283 -0.04(-3.01%)
Jul 29, 2019 1.340 1.340 1.250 1.330 242,982 +0.01(+0.76%)
Jul 26, 2019 1.280 1.330 1.280 1.320 139,741 +0.04(+3.13%)
Jul 25, 2019 1.270 1.330 1.230 1.280 339,382 -0.02(-1.54%)
Jul 24, 2019 1.300 1.320 1.260 1.300 188,628 -0.03(-2.26%)
Jul 23, 2019 1.330 1.350 1.290 1.330 373,106 -0.04(-2.92%)
Jul 22, 2019 1.450 1.500 1.300 1.370 491,562 -0.04(-2.84%)
Jul 19, 2019 1.460 1.540 1.400 1.410 148,346 -0.09(-6.00%)
Jul 18, 2019 1.550 1.610 1.380 1.500 553,073 -0.06(-3.85%)
Jul 17, 2019 1.420 1.560 1.400 1.560 806,604 +0.14(+9.86%)
Jul 16, 2019 1.350 1.510 1.310 1.420 1,080,655 +0.05(+3.65%)
Jul 15, 2019 1.400 1.410 1.290 1.370 500,831 -0.08(-5.52%)
Jul 12, 2019 1.420 1.450 1.230 1.450 1,080,187 +0.06(+4.32%)
Jul 11, 2019 1.430 1.430 1.350 1.390 376,850 -0.07(-4.79%)
Jul 10, 2019 1.400 1.460 1.350 1.460 296,466 +0.07(+5.04%)
Jul 09, 2019 1.410 1.430 1.350 1.390 876,281 -0.06(-4.14%)
Jul 08, 2019 1.530 1.530 1.390 1.450 602,635 -0.08(-5.23%)
Jul 05, 2019 1.450 1.540 1.450 1.530 479,044 +0.07(+4.79%)
Jul 04, 2019 1.550 1.550 1.450 1.460 269,967 -0.05(-3.31%)
Jul 03, 2019 1.590 1.620 1.500 1.510 268,580 -0.09(-5.63%)
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.