Skip to main content

Slang Worldwideinc (CSE: SLNG )

0.0400 -0.0050 (-11.11%)
Official Closing Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.0300 0.0300 0.0300 0.0300 31,300 -0.01(-14.29%)
Feb 27, 2023 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Feb 24, 2023 0.0350 0.0350 0.0350 0.0350 13,000 +0.01(+16.67%)
Feb 21, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Feb 17, 2023 0.0300 0 -0.01(-14.29%)
Feb 16, 2023 0.0350 0.0350 0.0350 0.0350 26,873 +0.00(+0.00%)
Feb 15, 2023 0.0350 0.0350 0.0350 0.0350 21,483 +0.00(+0.00%)
Feb 14, 2023 0.0350 0.0350 0.0350 0.0350 22,132 +0.00(+0.00%)
Feb 13, 2023 0.0350 0.0350 0.0350 0.0350 28,032 -0.00(-12.50%)
Feb 10, 2023 0.0400 0.0400 0.0300 0.0400 59,619 +0.00(+14.29%)
Feb 09, 2023 0.0350 0.0350 0.0350 0.0350 1,450 -0.00(-12.50%)
Feb 08, 2023 0.0400 0.0400 0.0400 0.0400 29,443 +0.00(+0.00%)
Feb 07, 2023 0.0400 0.0400 0.0400 0.0400 203,000 +0.00(+14.29%)
Feb 06, 2023 0.0350 0.0350 0.0350 0.0350 62,000 +0.00(+0.00%)
Feb 03, 2023 0.0450 0.0450 0.0350 0.0350 233,930 -0.01(-30.00%)
Feb 01, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Jan 31, 2023 0.0500 0.0500 0.0500 0.0500 2,333 +0.00(+0.00%)
Jan 27, 2023 0.0500 0 +0.00(+0.00%)
Jan 26, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Jan 25, 2023 0.0450 0.0450 0.0450 0.0450 28,222 -0.01(-10.00%)
Jan 24, 2023 0.0450 0.0500 0.0450 0.0500 7,085 +0.00(+0.00%)
Jan 23, 2023 0.0400 0.0500 0.0400 0.0500 95,833 +0.01(+25.00%)
Jan 20, 2023 0.0450 0.0450 0.0400 0.0400 36,896 -0.00(-11.11%)
Jan 19, 2023 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jan 17, 2023 0.0500 0.0500 166 +0.00(+0.00%)
Jan 13, 2023 0.0500 333 +0.00(+0.00%)
Jan 12, 2023 0.0500 0.0500 0.0500 0.0500 37,000 +0.01(+11.11%)
Jan 11, 2023 0.0450 0.0450 0.0450 0.0450 51,000 +0.00(+0.00%)
Jan 10, 2023 0.0450 0.0450 0.0450 0.0450 55,850 +0.00(+12.50%)
Jan 06, 2023 0.0400 460 +0.00(+0.00%)
Jan 05, 2023 0.0450 0.0450 0.0400 0.0400 46,766 -0.01(-20.00%)
Jan 04, 2023 0.0400 0.0500 0.0350 0.0500 28,798 +0.01(+25.00%)
Dec 30, 2022 0.0400 2 +0.00(+0.00%)
Dec 29, 2022 0.0500 0.0550 0.0400 0.0400 91,238 +0.00(+0.00%)
Dec 28, 2022 0.0450 0.0500 0.0350 0.0400 127,733 -0.01(-27.27%)
Dec 23, 2022 0.0550 0 +0.00(+10.00%)
Dec 22, 2022 0.0400 0.0500 0.0400 0.0500 65,500 +0.01(+11.11%)
Dec 21, 2022 0.0450 0.0500 0.0450 0.0450 82,908 +0.00(+0.00%)
Dec 20, 2022 0.0550 0.0550 0.0400 0.0450 102,801 +0.00(+0.00%)
Dec 19, 2022 0.0450 0.0450 0.0450 0.0450 20,124 -0.01(-10.00%)
Dec 16, 2022 0.0450 0.0500 0.0400 0.0500 236,000 +0.00(+0.00%)
Dec 15, 2022 0.0400 0.0500 0.0400 0.0500 100,555 +0.01(+25.00%)
Dec 14, 2022 0.0400 0.0450 0.0400 0.0400 63,599 -0.00(-11.11%)
Dec 13, 2022 0.0350 0.0500 0.0350 0.0450 151,599 +0.01(+50.00%)
Dec 12, 2022 0.0450 0.0500 0.0300 0.0300 224,160 -0.02(-40.00%)
Dec 09, 2022 0.0500 0.0500 0.0500 0.0500 1,416 +0.00(+0.00%)
Dec 08, 2022 0.0500 0.0500 0.0500 0.0500 49,247 -0.00(-9.09%)
Dec 07, 2022 0.0600 0.0650 0.0550 0.0550 23,623 -0.00(-8.33%)
Dec 06, 2022 0.0650 0.0650 0.0600 0.0600 2,863 -0.01(-7.69%)
Dec 05, 2022 0.0600 0.0750 0.0600 0.0650 117,664 +0.01(+8.33%)
Dec 02, 2022 0.0600 0.0600 0.0600 0.0600 30,333 +0.00(+0.00%)
Dec 01, 2022 0.0600 0.0600 0.0600 0.0600 9,033 +0.00(+0.00%)
Nov 30, 2022 0.0550 0.0600 0.0550 0.0600 32,000 +0.01(+20.00%)
Nov 29, 2022 0.0600 0.0600 0.0500 0.0500 37,615 -0.01(-16.67%)
Nov 28, 2022 0.0600 0.0600 0.0600 0.0600 17,200 +0.00(+0.00%)
Nov 25, 2022 0.0550 0.0600 0.0550 0.0600 16,999 +0.00(+9.09%)
Nov 23, 2022 0.0550 0.0550 0 -0.01(-15.38%)
Nov 21, 2022 0.0650 0.0650 129 +0.01(+8.33%)
Nov 18, 2022 0.0600 0.0600 0.0600 0.0600 42,003 +0.00(+0.00%)
Nov 17, 2022 0.0700 0.0700 0.0600 0.0600 29,957 -0.01(-14.29%)
Nov 16, 2022 0.0600 0.0700 0.0600 0.0700 21,796 +0.01(+16.67%)
Nov 15, 2022 0.0600 0.0600 0.0600 0.0600 9,170 +0.00(+0.00%)
Nov 14, 2022 0.0650 0.0650 0.0600 0.0600 6,666 +0.01(+20.00%)
Nov 11, 2022 0.0550 0.0550 0.0500 0.0500 22,333 -0.00(-9.09%)
Nov 10, 2022 0.0500 0.0550 0.0500 0.0550 36,000 +0.00(+0.00%)
Nov 09, 2022 0.0500 0.0550 0.0500 0.0550 36,000 +0.00(+0.00%)
Nov 08, 2022 0.0600 0.0600 0.0550 0.0550 40,200 -0.00(-8.33%)
Nov 07, 2022 0.0600 0.0600 0.0600 0.0600 1,393 +0.00(+0.00%)
Nov 04, 2022 0.0650 0.0650 0.0600 0.0600 22,833 +0.00(+9.09%)
Nov 03, 2022 0.0600 0.0600 0.0550 0.0550 34,633 +0.00(+10.00%)
Nov 01, 2022 0.0500 0.0500 100 -0.02(-28.57%)
Oct 31, 2022 0.0700 0.0700 0.0700 0.0700 1,058 +0.02(+27.27%)
Oct 28, 2022 0.0600 0.0600 0.0550 0.0550 134,348 -0.02(-21.43%)
Oct 27, 2022 0.0600 0.0700 0.0500 0.0700 151,626 +0.01(+16.67%)
Oct 26, 2022 0.0700 0.0700 0.0600 0.0600 40,357 +0.00(+0.00%)
Oct 25, 2022 0.0600 0.0600 0.0600 0.0600 245,500 +0.00(+0.00%)
Oct 24, 2022 0.0650 0.0650 0.0550 0.0600 117,626 -0.01(-7.69%)
Oct 21, 2022 0.0700 0.0700 0.0650 0.0650 60,683 -0.01(-7.14%)
Oct 20, 2022 0.0700 0.0700 0.0550 0.0700 449,863 +0.00(+0.00%)
Oct 19, 2022 0.0850 0.0850 0.0700 0.0700 133,470 -0.01(-17.65%)
Oct 17, 2022 0.0850 0.0850 0 -0.00(-5.56%)
Oct 14, 2022 0.0900 0.1000 0.0900 0.0900 31,152 +0.00(+5.88%)
Oct 13, 2022 0.0800 0.1000 0.0800 0.0850 120,400 -0.00(-5.56%)
Oct 12, 2022 0.0800 0.1000 0.0800 0.0900 30,058 +0.00(+0.00%)
Oct 11, 2022 0.1050 0.1050 0.0900 0.0900 30,508 +0.01(+12.50%)
Oct 07, 2022 0.0800 0 -0.03(-27.27%)
Oct 06, 2022 0.0900 0.1200 0.0900 0.1100 463,075 +0.02(+29.41%)
Oct 05, 2022 0.0850 0.0850 0.0850 0.0850 17,000 +0.01(+21.43%)
Oct 03, 2022 0.0700 0.0700 833 -0.00(-6.67%)
Sep 30, 2022 0.0900 0.0900 0.0750 0.0750 11,277 -0.01(-11.76%)
Sep 29, 2022 0.0850 0.0850 0.0850 0.0850 10,100 -0.00(-5.56%)
Sep 28, 2022 0.0900 0.0900 0.0900 0.0900 12,000 +0.02(+28.57%)
Sep 27, 2022 0.0600 0.0700 0.0600 0.0700 13,166 +0.00(+0.00%)
Sep 26, 2022 0.0700 0.0700 0.0700 0.0700 12,200 -0.01(-12.50%)
Sep 23, 2022 0.0800 0.0800 0.0800 0.0800 12,000 -0.01(-11.11%)
Sep 22, 2022 0.0800 0.0900 0.0750 0.0900 48,592 +0.00(+5.88%)
Sep 21, 2022 0.0850 0.0850 0.0850 0.0850 15,986 +0.01(+13.33%)
Sep 19, 2022 0.0750 0.0750 0 -0.01(-6.25%)
Sep 16, 2022 0.0900 0.0900 0.0800 0.0800 18,000 +0.00(+0.00%)
Sep 15, 2022 0.0850 0.0900 0.0800 0.0800 13,200 +0.00(+0.00%)
Sep 14, 2022 0.0850 0.0850 0.0800 0.0800 31,000 +0.00(+0.00%)
Sep 13, 2022 0.0800 0.1000 0.0800 0.0800 23,000 -0.02(-23.81%)
Sep 12, 2022 0.1050 0.1050 0.1050 0.1050 787 +0.01(+10.53%)
Sep 09, 2022 0.0900 0.0950 0.0900 0.0950 16,300 +0.01(+5.56%)
Sep 08, 2022 0.0900 0.0900 0.0900 0.0900 9,000 +0.02(+28.57%)
Sep 06, 2022 0.0700 0.0700 186 -0.01(-12.50%)
Sep 02, 2022 0.0800 0 +0.00(+0.00%)
Aug 31, 2022 0.0800 0.0800 100 -0.01(-5.88%)
Aug 29, 2022 0.0850 0.0850 1,013 +0.01(+6.25%)
Aug 26, 2022 0.1000 0.1200 0.0700 0.0800 158,865 -0.02(-23.81%)
Aug 25, 2022 0.1200 0.1200 0.1000 0.1050 99,100 -0.01(-8.70%)
Aug 24, 2022 0.1150 0.1150 0.1150 0.1150 16,000 +0.01(+4.55%)
Aug 23, 2022 0.1100 0.1150 0.1100 0.1100 38,000 +0.00(+0.00%)
Aug 22, 2022 0.1000 0.1100 0.1000 0.1100 7,908 +0.00(+0.00%)
Aug 19, 2022 0.1000 0.1150 0.0900 0.1100 3,000 +0.00(+0.00%)
Aug 18, 2022 0.1100 0.1100 0.1000 0.1100 14,832 -0.01(-4.35%)
Aug 17, 2022 0.1000 0.1150 0.1000 0.1150 17,332 +0.01(+15.00%)
Aug 15, 2022 0.1000 0.1000 0 +0.02(+25.00%)
Aug 12, 2022 0.0800 0.0800 0.0800 0.0800 3,334 +0.00(+0.00%)
Aug 11, 2022 0.0800 0.0800 0.0800 0.0800 1,434 -0.01(-5.88%)
Aug 10, 2022 0.0700 0.0850 0.0700 0.0850 238,639 +0.01(+6.25%)
Aug 08, 2022 0.0800 0.0800 100 +0.01(+6.67%)
Aug 05, 2022 0.1000 0.1050 0.0750 0.0750 151,304 -0.03(-25.00%)
Aug 04, 2022 0.1000 0.1000 0.1000 0.1000 14,767 +0.01(+11.11%)
Aug 03, 2022 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jul 29, 2022 0.0900 0 +0.00(+0.00%)
Jul 26, 2022 0.0900 0.0900 533 -0.01(-5.26%)
Jul 25, 2022 0.1000 0.1000 0.0950 0.0950 23,502 -0.01(-9.52%)
Jul 22, 2022 0.1100 0.1100 0.1050 0.1050 27,258 +0.00(+5.00%)
Jul 20, 2022 0.1000 0.1000 0 +0.01(+17.65%)
Jul 18, 2022 0.0850 0.0850 300 +0.01(+6.25%)
Jul 14, 2022 0.0800 0.0800 0 +0.00(+0.00%)
Jul 13, 2022 0.0700 0.0800 0.0650 0.0800 18,003 +0.00(+0.00%)
Jul 12, 2022 0.0800 0.0800 0.0500 0.0800 107,191 +0.00(+0.00%)
Jul 11, 2022 0.0750 0.0950 0.0700 0.0800 126,235 -0.01(-15.79%)
Jul 06, 2022 0.0950 0.0950 874 +0.00(+0.00%)
Jul 05, 2022 0.0850 0.1000 0.0850 0.0950 84,951 -0.02(-17.39%)
Jul 04, 2022 0.1150 0.1150 0.1150 0.1150 7,500 -0.00(-4.17%)
Jun 30, 2022 0.1200 0 +0.01(+14.29%)
Jun 29, 2022 0.1250 0.1250 0.1050 0.1050 8,333 +0.01(+16.67%)
Jun 28, 2022 0.1300 0.1300 0.0900 0.0900 4,737 -0.05(-35.71%)
Jun 27, 2022 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.69%)
Jun 24, 2022 0.1300 0.1300 0.1300 0.1300 2,080 +0.00(+0.00%)
Jun 23, 2022 0.1200 0.1300 0.1200 0.1300 14,059 +0.01(+8.33%)
Jun 22, 2022 0.1200 0.1200 0.1200 0.1200 2,933 -0.01(-7.69%)
Jun 21, 2022 0.1200 0.1300 0.1200 0.1300 1,505 -0.01(-7.14%)
Jun 17, 2022 0.1400 0 +0.00(+0.00%)
Jun 16, 2022 0.1400 0.1400 0.1400 0.1400 5,000 +0.03(+27.27%)
Jun 15, 2022 0.1300 0.1300 0.1000 0.1100 73,075 -0.03(-18.52%)
Jun 14, 2022 0.1350 0.1350 0.1350 0.1350 8,000 +0.00(+0.00%)
Jun 13, 2022 0.1300 0.1650 0.1300 0.1350 49,370 -0.01(-10.00%)
Jun 10, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.02(+15.38%)
Jun 08, 2022 0.1300 0.1300 0 -0.04(-25.71%)
Jun 06, 2022 0.1750 0.1750 116 +0.00(+0.00%)
Jun 03, 2022 0.1600 0.1750 0.1600 0.1750 14,414 +0.01(+9.37%)
Jun 02, 2022 0.1600 0.1600 0.1500 0.1600 20,188 +0.01(+6.67%)
Jun 01, 2022 0.1500 0.1500 0.1500 0.1500 10,001 +0.00(+0.00%)
May 31, 2022 0.1500 0.1500 0.1500 0.1500 27,120 +0.01(+7.14%)
May 30, 2022 0.1400 0.1400 0.1400 0.1400 7,499 +0.00(+0.00%)
May 27, 2022 0.1400 0.1400 0.1400 0.1400 10,424 -0.01(-6.67%)
May 26, 2022 0.1350 0.1500 0.1350 0.1500 13,183 +0.01(+7.14%)
May 25, 2022 0.1350 0.1500 0.1350 0.1400 25,500 -0.01(-6.67%)
May 24, 2022 0.1400 0.1500 0.1400 0.1500 20,350 +0.01(+7.14%)
May 20, 2022 0.1400 0 -0.01(-9.68%)
May 19, 2022 0.1550 0.1550 0.1550 0.1550 10,582 +0.00(+0.00%)
May 18, 2022 0.1850 0.1900 0.1500 0.1550 358,298 +0.01(+3.33%)
May 16, 2022 0.1500 0.1500 72 -0.01(-6.25%)
May 13, 2022 0.1400 0.1600 0.1400 0.1600 38,300 +0.01(+6.67%)
May 12, 2022 0.1500 0.1500 0.1350 0.1500 12,988 -0.01(-6.25%)
May 11, 2022 0.1600 0.1600 0.1600 0.1600 1,100 -0.02(-11.11%)
May 10, 2022 0.1600 0.1800 0.1600 0.1800 7,459 +0.03(+20.00%)
May 09, 2022 0.1850 0.1850 0.1450 0.1500 51,279 -0.04(-18.92%)
May 06, 2022 0.1900 0.2000 0.1850 0.1850 20,172 +0.01(+2.78%)
May 05, 2022 0.1800 0.1800 0.1800 0.1800 7,083 +0.01(+2.86%)
May 04, 2022 0.1750 0.1750 0.1750 0.1750 1,333 +0.00(+2.94%)
May 03, 2022 0.1900 0.1900 0.1700 0.1700 14,765 -0.02(-10.53%)
May 02, 2022 0.2050 0.2050 0.1850 0.1900 8,035 -0.01(-5.00%)
Apr 29, 2022 0.1900 0.2000 0.1900 0.2000 23,887 -0.01(-4.76%)
Apr 28, 2022 0.1950 0.2100 0.1700 0.2100 23,892 +0.00(+0.00%)
Apr 27, 2022 0.1950 0.2100 0.1950 0.2100 5,683 +0.01(+2.44%)
Apr 26, 2022 0.2150 0.2150 0.2050 0.2050 2,167 +0.01(+5.13%)
Apr 25, 2022 0.2150 0.2150 0.1950 0.1950 20,055 -0.02(-9.30%)
Apr 22, 2022 0.2300 0.2300 0.2150 0.2150 32,810 -0.01(-2.27%)
Apr 21, 2022 0.2200 0.2300 0.2200 0.2200 6,700 +0.02(+7.32%)
Apr 20, 2022 0.2200 0.2250 0.2050 0.2050 21,084 -0.02(-6.82%)
Apr 19, 2022 0.2300 0.2350 0.2050 0.2200 31,133 -0.01(-6.38%)
Apr 18, 2022 0.2550 0.2550 0.2350 0.2350 35,866 +0.00(+2.17%)
Apr 14, 2022 0.2300 0 -0.03(-11.54%)
Apr 13, 2022 0.2450 0.2600 0.2450 0.2600 3,700 +0.03(+10.64%)
Apr 12, 2022 0.2350 0.2350 0.2350 0.2350 1,591 -0.01(-2.08%)
Apr 11, 2022 0.2600 0.2600 0.2350 0.2400 58,622 -0.03(-11.11%)
Apr 08, 2022 0.2500 0.2700 0.2500 0.2700 19,583 +0.00(+0.00%)
Apr 07, 2022 0.2700 0.2700 0.2700 0.2700 7,434 +0.00(+0.00%)
Apr 06, 2022 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Apr 05, 2022 0.3100 0.3100 0.2700 0.2700 98,180 -0.03(-10.00%)
Apr 04, 2022 0.2900 0.3000 0.2700 0.3000 44,345 +0.02(+9.09%)
Apr 01, 2022 0.2950 0.2950 0.2750 0.2750 15,100 -0.02(-8.33%)
Mar 31, 2022 0.3000 0.3000 0.2900 0.3000 38,979 -0.01(-3.23%)
Mar 30, 2022 0.3300 0.3300 0.3000 0.3100 29,007 -0.05(-15.07%)
Mar 29, 2022 0.3650 0.3650 0.3650 0.3650 2,500 -0.01(-1.35%)
Mar 28, 2022 0.3700 0.3700 0.3500 0.3700 4,300 -0.01(-1.33%)
Mar 25, 2022 0.3750 0.3750 0.3600 0.3750 14,059 +0.04(+13.64%)
Mar 24, 2022 0.3450 0.3450 0.3200 0.3300 72,667 -0.04(-10.81%)
Mar 23, 2022 0.2850 0.3700 0.2850 0.3700 41,674 +0.10(+39.62%)
Mar 22, 2022 0.2450 0.2650 0.2450 0.2650 68,416 +0.03(+12.77%)
Mar 21, 2022 0.2400 0.2700 0.2350 0.2350 29,046 +0.01(+4.44%)
Mar 18, 2022 0.2450 0.2600 0.2250 0.2250 22,072 +0.01(+2.27%)
Mar 17, 2022 0.2100 0.2500 0.2000 0.2200 140,505 +0.02(+10.00%)
Mar 16, 2022 0.1950 0.2050 0.1950 0.2000 31,816 +0.01(+5.26%)
Mar 15, 2022 0.2000 0.2000 0.1900 0.1900 10,466 -0.04(-15.56%)
Mar 14, 2022 0.2250 0.2250 0.2250 0.2250 1,853 +0.01(+2.27%)
Mar 11, 2022 0.2000 0.2250 0.2000 0.2200 190,818 +0.02(+10.00%)
Mar 10, 2022 0.1900 0.2000 0.1850 0.2000 121,011 +0.00(+0.00%)
Mar 09, 2022 0.2050 0.2100 0.1900 0.2000 62,072 -0.02(-9.09%)
Mar 08, 2022 0.2100 0.2250 0.2000 0.2200 105,324 +0.02(+10.00%)
Mar 07, 2022 0.2500 0.2550 0.1900 0.2000 103,915 -0.04(-16.67%)
Mar 04, 2022 0.2950 0.2950 0.2400 0.2400 119,878 -0.16(-40.00%)
Mar 03, 2022 0.4000 0.4500 0.3800 0.4000 22,433 +0.35(+700.00%)
Mar 02, 2022 0.0500 0.0550 0.0500 0.0500 478,855 -0.00(-9.09%)
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.