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 (-12.50%)
Official Closing Price Updated: 3:00 PM EDT, May 3, 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 (%)
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%)
Jul 02, 2019 1.680 1.750 1.600 1.600 228,829 -0.09(-5.33%)
Jun 28, 2019 1.690 1.690 1.690 0 +0.04(+2.42%)
Jun 27, 2019 1.480 1.660 1.480 1.650 691,325 +0.16(+10.74%)
Jun 26, 2019 1.480 1.540 1.460 1.490 226,562 +0.00(+0.00%)
Jun 25, 2019 1.490 1.520 1.470 1.490 149,334 -0.01(-0.67%)
Jun 24, 2019 1.560 1.600 1.450 1.500 593,168 -0.01(-0.66%)
Jun 21, 2019 1.600 1.620 1.490 1.510 1,177,550 -0.09(-5.63%)
Jun 20, 2019 1.650 1.750 1.600 1.600 509,428 -0.10(-5.88%)
Jun 19, 2019 1.580 1.720 1.540 1.700 918,516 +0.15(+9.68%)
Jun 18, 2019 1.460 1.590 1.460 1.550 412,553 +0.03(+1.97%)
Jun 17, 2019 1.550 1.590 1.460 1.520 828,776 -0.01(-0.65%)
Jun 14, 2019 1.550 1.580 1.390 1.530 889,925 -0.07(-4.38%)
Jun 13, 2019 1.600 1.650 1.550 1.600 258,106 +0.01(+0.63%)
Jun 12, 2019 1.580 1.640 1.410 1.590 1,437,398 -0.03(-1.85%)
Jun 11, 2019 1.740 1.840 1.570 1.620 656,773 -0.08(-4.71%)
Jun 10, 2019 1.850 1.850 1.620 1.700 331,978 -0.18(-9.57%)
Jun 07, 2019 1.780 1.880 1.670 1.880 340,694 +0.13(+7.43%)
Jun 06, 2019 1.770 1.780 1.710 1.750 90,084 -0.03(-1.69%)
Jun 05, 2019 1.840 1.860 1.740 1.780 302,238 -0.02(-1.11%)
Jun 04, 2019 1.850 1.850 1.750 1.800 211,905 -0.05(-2.70%)
Jun 03, 2019 1.920 1.950 1.700 1.850 926,971 -0.08(-4.15%)
May 31, 2019 2.000 2.030 1.900 1.930 647,862 -0.12(-5.85%)
May 30, 2019 2.000 2.060 1.990 2.050 244,113 +0.09(+4.59%)
May 29, 2019 2.050 2.050 1.940 1.960 609,622 -0.08(-3.92%)
May 28, 2019 2.060 2.070 2.010 2.040 320,522 +0.01(+0.49%)
May 27, 2019 2.080 2.100 2.020 2.030 253,367 -0.07(-3.33%)
May 24, 2019 2.100 2.160 1.990 2.100 966,239 -0.10(-4.55%)
May 23, 2019 2.170 2.200 2.130 2.200 190,195 +0.02(+0.92%)
May 22, 2019 2.260 2.270 2.180 2.180 255,421 -0.12(-5.22%)
May 21, 2019 2.270 2.380 2.220 2.300 365,923 +0.03(+1.32%)
May 17, 2019 2.270 2.270 2.270 0 -0.01(-0.44%)
May 16, 2019 2.330 2.330 2.270 2.280 155,883 -0.05(-2.15%)
May 15, 2019 2.280 2.360 2.280 2.330 244,118 +0.05(+2.19%)
May 14, 2019 2.340 2.440 2.250 2.280 518,395 +0.02(+0.88%)
May 13, 2019 2.540 2.540 2.250 2.260 514,662 -0.16(-6.61%)
May 10, 2019 2.240 2.460 2.180 2.420 804,700 +0.16(+7.08%)
May 09, 2019 2.310 2.370 2.200 2.260 1,235,591 -0.07(-3.00%)
May 08, 2019 2.270 2.340 2.230 2.330 207,737 +0.03(+1.30%)
May 07, 2019 2.330 2.360 2.250 2.300 697,945 -0.05(-2.13%)
May 06, 2019 2.300 2.460 2.300 2.350 895,448 -0.07(-2.89%)
May 03, 2019 2.450 2.490 2.350 2.420 484,058 -0.04(-1.63%)
May 02, 2019 2.550 2.550 2.360 2.460 358,726 -0.10(-3.91%)
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.