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

Sollensys Corp (OP: SOLS )

0.0001 UNCHANGED
Last Price Updated: 11:49 AM EDT, May 1, 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 (%)
Feb 28, 2014 0.0340 0.0340 0.0180 0.0200 0 -0.01(-41.18%)
Feb 27, 2014 0.0340 0.0340 0.0340 0.0340 13,000 -0.00(-2.02%)
Feb 26, 2014 0.0349 0.0349 0.0340 0.0347 17,152 -0.00(-0.86%)
Feb 25, 2014 0.0448 0.0448 0.0333 0.0350 173,600 -0.01(-22.05%)
Feb 21, 2014 0.0449 0.0449 0.0449 0 -0.01(-13.15%)
Feb 20, 2014 0.0410 0.0526 0.0400 0.0517 103,700 -0.00(-3.90%)
Feb 18, 2014 0.0538 0.0538 0.0538 0 -0.00(-0.19%)
Feb 14, 2014 0.0539 0.0539 0.0539 0 -0.00(-1.64%)
Feb 13, 2014 0.0450 0.0548 0.0450 0.0548 2,600 +0.00(+0.00%)
Feb 07, 2014 0.0548 0.0548 0.0548 0.0548 0 +0.00(+9.60%)
Feb 06, 2014 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-8.76%)
Feb 05, 2014 0.0451 0.0548 0.0450 0.0548 60,000 +0.00(+9.60%)
Feb 04, 2014 0.0550 0.0550 0.0500 0.0500 44,000 +0.00(+0.00%)
Feb 03, 2014 0.0462 0.0512 0.0401 0.0500 275,784 -0.00(-5.30%)
Jan 31, 2014 0.0528 0.0528 0.0526 0.0528 0 +0.01(+14.78%)
Jan 30, 2014 0.0460 0.0460 0.0460 0.0460 12,000 +0.00(+0.00%)
Jan 29, 2014 0.0461 0.0461 0.0460 0.0460 40,600 -0.00(-0.22%)
Jan 28, 2014 0.0529 0.0538 0.0441 0.0461 203,200 -0.00(-3.96%)
Jan 27, 2014 0.0485 0.0500 0.0443 0.0480 130,365 -0.00(-5.88%)
Jan 24, 2014 0.0550 0.0550 0.0510 0.0510 0 +0.01(+15.91%)
Jan 23, 2014 0.0450 0.0550 0.0438 0.0440 146,500 -0.00(-4.14%)
Jan 22, 2014 0.0460 0.0460 0.0459 0.0459 14,010 -0.00(-0.22%)
Jan 21, 2014 0.0550 0.0550 0.0460 0.0460 262,400 +0.00(+9.26%)
Jan 17, 2014 0.0421 0.0421 0.0421 0 -0.00(-6.44%)
Jan 16, 2014 0.0459 0.0459 0.0410 0.0450 86,900 -0.00(-4.26%)
Jan 15, 2014 0.0499 0.0470 0.0390 0.0470 605,755 -0.00(-5.81%)
Jan 14, 2014 0.0550 0.0650 0.0410 0.0499 583,022 -0.02(-28.71%)
Jan 13, 2014 0.0759 0.0849 0.0650 0.0700 131,489 -0.01(-13.58%)
Jan 09, 2014 0.0810 0.0810 0.0810 0.0810 0 -0.01(-10.00%)
Jan 08, 2014 0.1000 0.1000 0.0880 0.0900 72,089 -0.01(-9.91%)
Jan 07, 2014 0.1100 0.1100 0.0901 0.0999 92,654 -0.02(-13.13%)
Jan 06, 2014 0.1100 0.1200 0.1100 0.1150 170,800 -0.00(-4.17%)
Jan 03, 2014 0.1200 0.1200 0.1100 0.1200 0 +0.01(+8.11%)
Jan 02, 2014 0.1100 0.1298 0.1100 0.1110 248,199 -0.00(-3.48%)
Dec 31, 2013 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Dec 30, 2013 0.1200 0.1380 0.1150 0.1250 815,099 +0.00(+2.46%)
Dec 27, 2013 0.1100 0.1300 0.1100 0.1220 0 +0.02(+16.75%)
Dec 24, 2013 0.1045 0.1045 0.1045 0 +0.01(+11.17%)
Dec 23, 2013 0.1011 0.1011 0.0800 0.0940 443,710 -0.01(-6.19%)
Dec 20, 2013 0.1000 0.1279 0.1000 0.1002 0 +0.00(+0.20%)
Dec 19, 2013 0.1249 0.1249 0.0900 0.1000 148,930 -0.02(-16.60%)
Dec 18, 2013 0.1000 0.1280 0.1000 0.1199 174,400 +0.02(+19.90%)
Dec 17, 2013 0.0920 0.1200 0.0920 0.1000 197,435 -0.00(-0.99%)
Dec 16, 2013 0.1200 0.1350 0.1010 0.1010 418,139 -0.02(-19.20%)
Dec 13, 2013 0.1250 0.1290 0.1050 0.1250 0 -0.00(-2.34%)
Dec 12, 2013 0.1300 0.1340 0.1250 0.1280 120,463 -0.01(-7.25%)
Dec 11, 2013 0.1500 0.1500 0.1300 0.1380 571,400 -0.01(-8.00%)
Dec 10, 2013 0.2000 0.2000 0.1100 0.1500 1,477,284 -0.02(-14.29%)
Dec 09, 2013 0.1950 0.2000 0.1650 0.1750 286,536 -0.01(-7.41%)
Dec 06, 2013 0.1850 0.1950 0.1810 0.1890 421,225 +0.01(+8.00%)
Dec 05, 2013 0.2000 0.2000 0.1370 0.1750 702,824 +0.04(+34.62%)
Dec 04, 2013 0.1230 0.1400 0.1210 0.1300 334,169 -0.00(-0.76%)
Dec 03, 2013 0.1610 0.1610 0.1250 0.1310 612,617 -0.03(-20.61%)
Dec 02, 2013 0.1211 0.2000 0.1210 0.1650 1,888,329 -0.08(-32.65%)
Nov 29, 2013 0.2750 0.2750 0.2400 0.2450 782,604 -0.03(-9.26%)
Nov 27, 2013 0.3480 0.3480 0.2500 0.2700 814,411 -0.07(-21.74%)
Nov 26, 2013 0.3511 0.3550 0.3300 0.3450 1,206,387 -0.00(-1.15%)
Nov 25, 2013 0.3490 0.3490 0.3450 0.3490 141,551 +0.00(+0.29%)
Nov 22, 2013 0.3470 0.3480 0.3450 0.3480 197,000 +0.00(+0.00%)
Nov 21, 2013 0.3470 0.3480 0.3400 0.3480 438,952 +0.01(+2.35%)
Nov 20, 2013 0.3400 0.3470 0.3400 0.3400 196,324 +0.01(+3.03%)
Nov 19, 2013 0.3300 0.3300 0.2950 0.3300 274,839 +0.01(+1.85%)
Nov 18, 2013 0.3300 0.3300 0.3200 0.3240 140,013 +0.00(+1.25%)
Nov 15, 2013 0.3450 0.3460 0.2950 0.3200 753,716 -0.01(-2.47%)
Nov 14, 2013 0.3100 0.3290 0.3100 0.3281 502,001 +0.01(+2.53%)
Nov 12, 2013 0.3450 0.3490 0.3200 0.3200 556,804 -0.02(-4.48%)
Nov 11, 2013 0.3400 0.3400 0.3250 0.3350 408,906 +0.01(+1.52%)
Nov 08, 2013 0.3300 0.3400 0.3200 0.3300 620,625 +0.01(+3.13%)
Nov 07, 2013 0.3100 0.3250 0.3095 0.3200 478,392 +0.01(+3.39%)
Nov 06, 2013 0.2900 0.3100 0.2880 0.3095 677,079 +0.02(+6.72%)
Nov 05, 2013 0.3000 0.3000 0.2850 0.2900 288,169 -0.01(-3.07%)
Nov 04, 2013 0.2950 0.2999 0.2710 0.2992 242,832 +0.00(+1.42%)
Nov 01, 2013 0.2650 0.2950 0.2650 0.2950 224,860 -0.01(-1.67%)
Oct 31, 2013 0.2950 0.3000 0.2850 0.3000 892,872 +0.01(+3.81%)
Oct 30, 2013 0.2710 0.2890 0.2700 0.2890 579,750 +0.01(+3.21%)
Oct 29, 2013 0.2800 0.2900 0.2790 0.2800 304,500 +0.01(+1.82%)
Oct 28, 2013 0.2850 0.2850 0.2750 0.2750 238,288 -0.01(-1.79%)
Oct 25, 2013 0.2800 0.2850 0.2750 0.2800 453,862 +0.01(+3.70%)
Oct 24, 2013 0.2790 0.2790 0.2700 0.2700 155,544 +0.00(+0.00%)
Oct 23, 2013 0.2750 0.2789 0.2410 0.2700 929,603 +0.01(+1.89%)
Oct 22, 2013 0.2500 0.2650 0.2200 0.2650 773,600 +0.04(+15.22%)
Oct 21, 2013 0.2450 0.2800 0.2210 0.2300 411,698 +0.00(+0.00%)
Oct 18, 2013 0.2500 0.2500 0.2200 0.2300 447,089 +0.00(+0.00%)
Oct 17, 2013 0.2300 0.2500 0.2300 0.2300 361,469 +0.01(+2.22%)
Oct 16, 2013 0.2450 0.2450 0.2200 0.2250 352,170 +0.02(+12.50%)
Oct 15, 2013 0.2900 0.2900 0.2000 0.2000 335,470 -0.07(-25.93%)
Oct 14, 2013 0.3000 0.3000 0.1500 0.2700 331,748 -0.03(-10.00%)
Oct 11, 2013 0.3100 0.3100 0.2900 0.3000 258,819 +0.01(+3.45%)
Oct 10, 2013 0.3000 0.3000 0.2850 0.2900 396,676 +0.02(+6.62%)
Oct 09, 2013 0.2700 0.2990 0.2650 0.2720 691,537 +0.02(+8.80%)
Oct 08, 2013 0.2610 0.2610 0.2460 0.2500 296,233 +0.01(+3.73%)
Oct 07, 2013 0.2600 0.2600 0.2410 0.2410 332,200 +0.02(+7.11%)
Oct 04, 2013 0.2110 0.2290 0.2050 0.2250 357,500 +0.02(+12.50%)
Oct 03, 2013 0.2200 0.2200 0.1851 0.2000 88,114 -0.01(-6.98%)
Oct 02, 2013 0.2200 0.2200 0.1950 0.2150 55,474 +0.01(+4.88%)
Oct 01, 2013 0.1990 0.2100 0.1990 0.2050 408,004 +0.00(+2.50%)
Sep 27, 2013 0.2050 0.2050 0.1750 0.2000 482,915 +0.00(+0.00%)
Sep 26, 2013 0.2000 0.2050 0.1900 0.2000 506,903 +0.01(+5.26%)
Sep 25, 2013 0.2200 0.2200 0.1850 0.1900 446,900 +0.01(+2.70%)
Sep 24, 2013 0.1850 0.2300 0.1300 0.1850 414,887 -0.02(-9.76%)
Sep 23, 2013 0.2600 0.2760 0.1950 0.2050 261,582 -0.08(-29.31%)
Sep 20, 2013 0.3210 0.3210 0.2800 0.2900 287,607 -0.01(-1.69%)
Sep 19, 2013 0.3030 0.3030 0.2750 0.2950 547,034 +0.03(+11.32%)
Sep 18, 2013 0.2590 0.2650 0.2500 0.2650 342,405 +0.02(+8.16%)
Sep 17, 2013 0.2400 0.2500 0.2400 0.2450 463,370 +0.02(+11.36%)
Sep 16, 2013 0.2100 0.2400 0.2000 0.2200 319,357 +0.05(+25.71%)
Sep 13, 2013 0.1900 0.2000 0.1650 0.1750 382,777 +0.03(+25.00%)
Sep 12, 2013 0.1200 0.1400 0.1200 0.1400 306,458 +0.03(+21.74%)
Sep 11, 2013 0.1190 0.1190 0.1150 0.1150 144,822 +0.01(+4.55%)
Sep 10, 2013 0.0960 0.1100 0.0960 0.1100 54,800 +0.01(+14.58%)
Sep 09, 2013 0.0960 0.1100 0.0960 0.0960 187,023 +0.00(+1.05%)
Sep 06, 2013 0.0950 0.0950 0.0950 0.0950 19,784 +0.01(+5.56%)
Sep 05, 2013 0.0900 0.0950 0.0900 0.0900 28,801 +0.01(+9.76%)
Sep 04, 2013 0.0820 0.0820 0.0820 0.0820 50,000 -0.02(-16.50%)
Sep 03, 2013 0.0950 0.1000 0.0900 0.0982 14,239 +0.01(+9.11%)
Aug 30, 2013 0.0900 0.0900 0.0900 0.0900 120,000 +0.00(+5.88%)
Aug 29, 2013 0.0900 0.0900 0.0850 0.0850 42,000 -0.00(-5.56%)
Aug 27, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 26, 2013 0.1000 0.1000 0.0900 0.0900 17,000 +0.00(+5.88%)
Aug 23, 2013 0.1000 0.1000 0.0850 0.0850 15,750 -0.01(-15.00%)
Aug 22, 2013 0.0900 0.1100 0.0900 0.1000 298,450 +0.02(+25.00%)
Aug 21, 2013 0.1200 0.1500 0.0800 0.0800 11,637 -0.02(-20.00%)
Aug 19, 2013 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Aug 14, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 13, 2013 0.0900 0.0900 0.0900 0.0900 15,000 -0.02(-18.18%)
Aug 09, 2013 0.1100 0.1100 0.1100 0 -0.00(-1.79%)
Aug 07, 2013 0.1120 0.1120 0.1120 0 +0.03(+31.76%)
Aug 06, 2013 0.0875 0.0875 0.0850 0.0850 2,400 +0.00(+0.00%)
Aug 05, 2013 0.1100 0.1100 0.0850 0.0850 4,445 +0.00(+0.00%)
Aug 02, 2013 0.0864 0.1050 0.0850 0.0850 99,600 +0.00(+0.00%)
Aug 01, 2013 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-14.91%)
Jul 31, 2013 0.0999 0.0999 0.0999 0.0999 14,999 +0.02(+33.20%)
Jul 30, 2013 0.0750 0.1000 0.0750 0.0750 16,770 +0.00(+0.00%)
Jul 29, 2013 0.0751 0.0751 0.0750 0.0750 17,800 -0.00(-0.13%)
Jul 26, 2013 0.0700 0.1000 0.0700 0.0751 11,030 +0.01(+7.29%)
Jul 24, 2013 0.0700 0.0700 0.0700 0 +0.00(+7.53%)
Jul 23, 2013 0.1000 0.1000 0.0651 0.0651 64,629 +0.00(+1.09%)
Jul 22, 2013 0.0644 0.0644 0.0644 0.0644 1,000 -0.00(-0.77%)
Jul 19, 2013 0.0784 0.0799 0.0649 0.0649 24,198 +0.00(+0.00%)
Jul 18, 2013 0.0660 0.0661 0.0649 0.0649 46,033 -0.00(-1.82%)
Jul 17, 2013 0.0660 0.0744 0.0660 0.0661 12,528 +0.00(+0.15%)
Jul 16, 2013 0.0651 0.0660 0.0651 0.0660 2,900 +0.00(+1.23%)
Jul 15, 2013 0.0652 0.0652 0.0652 0.0652 2,750 -0.01(-7.65%)
Jul 12, 2013 0.0701 0.1050 0.0701 0.0706 28,237 +0.00(+0.86%)
Jul 11, 2013 0.0700 0.0700 0.0700 0.0700 100 +0.00(+7.53%)
Jul 10, 2013 0.0650 0.0651 0.0650 0.0651 1,500 -0.03(-30.74%)
Jul 08, 2013 0.0940 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
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.