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
Streaming Delayed 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 (%)
Mar 31, 2021 5.000 5.990 5.000 5.270 664 -0.22(-4.01%)
Mar 30, 2021 5.490 5.490 5.490 5.490 500 -0.01(-0.18%)
Mar 29, 2021 5.500 5.500 5.500 5.500 100 -0.40(-6.78%)
Mar 26, 2021 5.950 5.950 5.100 5.900 2,700 +0.00(+0.00%)
Mar 25, 2021 5.550 5.900 5.550 5.900 1,052 +0.60(+11.32%)
Mar 24, 2021 5.100 5.300 5.100 5.300 642 +0.09(+1.73%)
Mar 23, 2021 5.990 5.990 5.210 5.210 345 -0.79(-13.17%)
Mar 22, 2021 4.670 6.000 4.670 6.000 4,352 +1.17(+24.22%)
Mar 19, 2021 4.875 5.000 4.750 4.830 2,000 -0.17(-3.40%)
Mar 18, 2021 5.010 5.105 4.950 5.000 3,421 -0.01(-0.20%)
Mar 17, 2021 5.010 5.010 5.010 5.010 200 -0.20(-3.84%)
Mar 16, 2021 5.990 5.990 5.010 5.210 655 +0.21(+4.20%)
Mar 15, 2021 5.000 5.000 5.000 5.000 100 -0.79(-13.64%)
Mar 12, 2021 5.200 6.000 5.200 5.790 1,700 +0.79(+15.80%)
Mar 11, 2021 5.000 5.000 5.000 35 +0.00(+0.00%)
Mar 10, 2021 5.000 5.000 5.000 5.000 248 -0.20(-3.85%)
Mar 09, 2021 5.138 5.400 4.660 5.200 996 +0.20(+4.00%)
Mar 08, 2021 5.700 5.700 5.000 5.000 3,630 -0.80(-13.79%)
Mar 05, 2021 5.800 5.800 5.800 42 +0.00(+0.00%)
Mar 04, 2021 5.970 6.000 4.600 5.800 3,660 -0.23(-3.73%)
Mar 03, 2021 6.050 6.050 5.890 6.025 910 +0.23(+3.88%)
Mar 02, 2021 5.755 5.880 5.510 5.800 939 +0.10(+1.75%)
Mar 01, 2021 6.000 6.000 5.700 5.700 1,466 +0.19(+3.45%)
Feb 26, 2021 5.750 5.750 5.000 5.510 1,000 -0.04(-0.72%)
Feb 25, 2021 5.550 5.550 5.550 5.550 150 -0.05(-0.89%)
Feb 24, 2021 5.600 5.600 5.600 13 +0.00(+0.00%)
Feb 23, 2021 5.400 5.700 5.400 5.600 3,509 +0.20(+3.70%)
Feb 22, 2021 5.400 5.400 5.400 2 +0.00(+0.00%)
Feb 19, 2021 5.000 5.400 5.000 5.400 1,800 +0.40(+8.00%)
Feb 18, 2021 4.900 5.000 4.900 5.000 411 +0.00(+0.00%)
Feb 17, 2021 5.000 5.000 5.000 5.000 1,244 -0.25(-4.76%)
Feb 16, 2021 5.500 5.500 4.000 5.250 5,009 -0.15(-2.78%)
Feb 12, 2021 4.500 5.400 4.500 5.400 3,000 +1.15(+27.06%)
Feb 11, 2021 4.550 8.900 4.020 4.250 15,951 -0.99(-18.89%)
Feb 10, 2021 4.500 7.500 4.010 5.240 18,220 +0.74(+16.44%)
Feb 09, 2021 5.000 5.000 4.500 4.500 3,106 +0.00(+0.00%)
Feb 08, 2021 4.450 4.675 4.450 4.500 5,083 -0.50(-10.00%)
Feb 05, 2021 4.470 5.000 4.470 5.000 1,100 +0.51(+11.36%)
Feb 04, 2021 3.450 4.490 3.450 4.490 500 -0.01(-0.22%)
Feb 03, 2021 4.500 4.500 4.500 4 +0.00(+0.00%)
Feb 02, 2021 4.000 4.500 4.000 4.500 415 +0.00(+0.00%)
Feb 01, 2021 4.680 4.800 3.000 4.500 4,255 -0.20(-4.26%)
Jan 29, 2021 4.700 4.700 4.700 4.700 200 -0.05(-1.05%)
Jan 28, 2021 4.500 4.750 4.000 4.750 506 -0.20(-4.04%)
Jan 27, 2021 4.950 4.950 4.950 4.950 218 +0.70(+16.47%)
Jan 26, 2021 4.800 5.000 3.010 4.250 2,985 -0.43(-9.19%)
Jan 25, 2021 4.100 4.855 4.100 4.680 2,341 +0.63(+15.56%)
Jan 22, 2021 4.100 4.100 3.510 4.050 2,200 +0.00(+0.00%)
Jan 21, 2021 4.050 4.050 3.500 4.050 1,666 +0.05(+1.25%)
Jan 20, 2021 4.000 4.000 3.752 4.000 489 -0.15(-3.61%)
Jan 19, 2021 3.510 4.150 3.500 4.150 2,063 -0.10(-2.35%)
Jan 15, 2021 4.150 4.250 4.000 4.250 3,500 -0.04(-0.93%)
Jan 14, 2021 5.000 5.000 4.010 4.290 3,527 -0.46(-9.59%)
Jan 13, 2021 4.400 4.745 4.000 4.745 4,493 +0.01(+0.32%)
Jan 12, 2021 4.800 4.800 4.730 4.730 302 -0.06(-1.25%)
Jan 11, 2021 4.000 4.790 3.990 4.790 2,158 +0.29(+6.44%)
Jan 08, 2021 4.550 4.550 4.500 4.500 2,400 -0.49(-9.82%)
Jan 07, 2021 4.876 4.990 4.800 4.990 956 +0.00(+0.00%)
Jan 06, 2021 4.990 4.990 4.990 116 +0.00(+0.00%)
Jan 05, 2021 4.510 4.990 4.510 4.990 745 +0.09(+1.84%)
Jan 04, 2021 5.000 5.000 4.900 4.900 1,873 -0.09(-1.80%)
Dec 31, 2020 4.990 4.990 4.990 1,037 +0.04(+0.81%)
Dec 30, 2020 4.250 4.950 4.250 4.950 1,037 -0.04(-0.80%)
Dec 29, 2020 4.324 4.990 4.200 4.990 2,129 +0.00(+0.00%)
Dec 28, 2020 5.000 5.000 4.110 4.990 6,204 -0.01(-0.20%)
Dec 24, 2020 5.000 5.020 5.000 5.000 3,000 +0.01(+0.20%)
Dec 23, 2020 4.954 4.990 4.850 4.990 2,617 -0.01(-0.20%)
Dec 22, 2020 5.010 5.010 4.875 5.000 1,048 -0.05(-0.99%)
Dec 21, 2020 4.500 5.100 4.500 5.050 5,842 +0.58(+12.98%)
Dec 18, 2020 4.650 4.650 4.468 4.470 800 -0.53(-10.60%)
Dec 17, 2020 4.935 5.000 4.800 5.000 2,139 +0.00(+0.00%)
Dec 16, 2020 5.000 5.100 5.000 5.000 4,448 +0.00(+0.00%)
Dec 15, 2020 5.125 5.125 4.594 5.000 2,756 -0.10(-1.96%)
Dec 14, 2020 4.630 5.100 4.630 5.100 3,447 +0.10(+2.00%)
Dec 11, 2020 5.000 5.000 4.880 5.000 2,400 -0.10(-1.96%)
Dec 10, 2020 5.200 5.900 5.000 5.100 3,793 -0.05(-0.97%)
Dec 09, 2020 5.000 5.150 4.750 5.150 4,062 -0.35(-6.36%)
Dec 08, 2020 5.750 5.750 5.200 5.500 3,879 +0.25(+4.76%)
Dec 07, 2020 5.837 5.837 5.250 5.250 392 -0.50(-8.70%)
Dec 04, 2020 5.100 5.750 5.050 5.750 4,300 +0.75(+15.00%)
Dec 03, 2020 5.750 6.000 5.000 5.000 1,939 -1.00(-16.67%)
Dec 02, 2020 5.510 6.000 4.900 6.000 5,649 -0.05(-0.83%)
Dec 01, 2020 6.250 6.500 5.500 6.050 1,639 +0.05(+0.83%)
Nov 30, 2020 5.800 6.000 4.500 6.000 6,631 -1.00(-14.29%)
Nov 27, 2020 5.070 7.000 5.000 7.000 3,400 +1.93(+38.07%)
Nov 25, 2020 5.100 5.100 5.020 5.070 1,100 +4.99(+6484.42%)
Oct 30, 2020 0.0770 0.0770 0.0770 0 +0.03(+77.01%)
Oct 29, 2020 0.0450 0.0600 0.0410 0.0435 337,335 +0.00(+1.16%)
Oct 28, 2020 0.0549 0.0573 0.0400 0.0430 729,872 -0.01(-14.00%)
Oct 27, 2020 0.0550 0.0550 0.0450 0.0500 319,196 -0.00(-7.58%)
Oct 26, 2020 0.0793 0.0793 0.0436 0.0541 567,514 -0.02(-22.71%)
Oct 23, 2020 0.0700 0.0793 0.0700 0.0700 34,100 +0.00(+0.00%)
Oct 22, 2020 0.0980 0.0980 0.0611 0.0700 284,461 -0.00(-6.42%)
Oct 21, 2020 0.0795 0.0820 0.0311 0.0748 1,463,134 -0.00(-5.91%)
Oct 20, 2020 0.0835 0.0870 0.0793 0.0795 258,567 +0.00(+0.63%)
Oct 19, 2020 0.0899 0.0899 0.0790 0.0790 304,554 -0.01(-7.60%)
Oct 16, 2020 0.0899 0.0899 0.0800 0.0855 653,200 -0.00(-0.23%)
Oct 15, 2020 0.0969 0.1000 0.0830 0.0857 304,792 -0.01(-9.79%)
Oct 14, 2020 0.0851 0.1000 0.0732 0.0950 536,724 +0.01(+11.11%)
Oct 13, 2020 0.1500 0.1500 0.0683 0.0855 2,731,759 -0.05(-38.93%)
Oct 12, 2020 0.1531 0.1531 0.1260 0.1400 82,657 -0.02(-11.11%)
Oct 09, 2020 0.1623 0.1623 0.1531 0.1575 136,300 -0.00(-2.78%)
Oct 08, 2020 0.1829 0.1829 0.1600 0.1620 136,722 -0.02(-11.38%)
Oct 07, 2020 0.1830 0.1830 0.1700 0.1828 90,145 -0.00(-1.03%)
Oct 06, 2020 0.1862 0.1862 0.1570 0.1847 152,193 -0.00(-0.16%)
Oct 05, 2020 0.1995 0.2100 0.1790 0.1850 160,730 -0.01(-6.57%)
Oct 02, 2020 0.1622 0.2000 0.1400 0.1980 748,900 +0.03(+20.00%)
Oct 01, 2020 0.1838 0.1848 0.1600 0.1650 112,999 -0.00(-2.88%)
Sep 30, 2020 0.1895 0.1895 0.1605 0.1699 178,092 -0.01(-7.91%)
Sep 29, 2020 0.1849 0.1899 0.1808 0.1845 86,561 +0.00(+1.15%)
Sep 28, 2020 0.1845 0.1920 0.1800 0.1824 183,686 +0.00(+1.33%)
Sep 25, 2020 0.1895 0.2070 0.1775 0.1800 412,600 +0.00(+0.00%)
Sep 24, 2020 0.1820 0.2270 0.1725 0.1800 222,285 -0.01(-5.26%)
Sep 23, 2020 0.2150 0.2185 0.1900 0.1900 453,873 -0.01(-5.00%)
Sep 22, 2020 0.1900 0.2090 0.1900 0.2000 138,502 +0.01(+7.53%)
Sep 21, 2020 0.1920 0.2400 0.1740 0.1860 544,958 +0.01(+3.85%)
Sep 18, 2020 0.1800 0.1945 0.1779 0.1791 782,200 -0.00(-0.17%)
Sep 17, 2020 0.1540 0.1800 0.1380 0.1794 496,241 +0.05(+33.88%)
Sep 16, 2020 0.1548 0.1548 0.1300 0.1340 111,054 -0.02(-13.55%)
Sep 15, 2020 0.1790 0.1790 0.1300 0.1550 92,367 +0.01(+3.33%)
Sep 14, 2020 0.1425 0.1750 0.1425 0.1500 217,393 +0.02(+15.38%)
Sep 11, 2020 0.1295 0.1300 0.1200 0.1300 167,000 +0.01(+5.43%)
Sep 10, 2020 0.1140 0.1245 0.1129 0.1233 270,586 +0.01(+10.19%)
Sep 09, 2020 0.1053 0.1250 0.1008 0.1119 185,941 +0.01(+11.90%)
Sep 08, 2020 0.1000 0.1250 0.0927 0.1000 605,531 +0.01(+5.60%)
Sep 04, 2020 0.1229 0.1258 0.0750 0.0947 715,100 -0.03(-24.24%)
Sep 03, 2020 0.1100 0.1290 0.1100 0.1250 158,054 +0.01(+6.84%)
Sep 02, 2020 0.0899 0.1375 0.0875 0.1170 871,677 +0.03(+30.29%)
Sep 01, 2020 0.1600 0.1675 0.0710 0.0898 2,077,405 -0.07(-43.87%)
Aug 31, 2020 0.2258 0.2808 0.1500 0.1600 957,556 -0.05(-25.41%)
Aug 28, 2020 0.1940 0.2600 0.1913 0.2145 745,100 +0.03(+16.51%)
Aug 27, 2020 0.1735 0.1900 0.1600 0.1841 670,828 +0.02(+15.06%)
Aug 26, 2020 0.4001 0.4300 0.1600 0.1600 4,013,276 -0.24(-59.95%)
Aug 25, 2020 0.1450 0.3995 0.1258 0.3995 3,058,199 +0.27(+217.06%)
Aug 24, 2020 0.0870 0.1699 0.0870 0.1260 1,861,107 +0.04(+43.84%)
Aug 21, 2020 0.0955 0.0980 0.0750 0.0876 1,203,300 +0.02(+29.20%)
Aug 20, 2020 0.0440 0.0800 0.0420 0.0678 1,008,065 +0.03(+61.81%)
Aug 19, 2020 0.0368 0.0440 0.0324 0.0419 457,594 +0.00(+4.75%)
Aug 18, 2020 0.0435 0.0450 0.0317 0.0400 1,055,271 -0.01(-16.67%)
Aug 17, 2020 0.0674 0.0681 0.0406 0.0480 2,031,892 -0.02(-32.39%)
Aug 14, 2020 0.0502 0.0999 0.0455 0.0710 3,695,500 +0.01(+22.63%)
Aug 13, 2020 0.0385 0.0630 0.0359 0.0579 2,683,487 +0.02(+56.49%)
Aug 12, 2020 0.0301 0.0380 0.0295 0.0370 2,419,443 +0.01(+29.82%)
Aug 11, 2020 0.0234 0.0300 0.0160 0.0285 2,131,978 +0.00(+14.00%)
Aug 10, 2020 0.0250 0.0290 0.0161 0.0250 831,800 +0.00(+0.00%)
Aug 07, 2020 0.0200 0.0250 0.0195 0.0250 476,500 +0.01(+25.00%)
Aug 06, 2020 0.0270 0.0270 0.0180 0.0200 261,166 +0.00(+5.26%)
Aug 05, 2020 0.0240 0.0245 0.0190 0.0190 489,500 -0.01(-24.00%)
Aug 04, 2020 0.0270 0.0270 0.0176 0.0250 619,701 -0.00(-3.85%)
Aug 03, 2020 0.0195 0.0264 0.0183 0.0260 705,739 +0.01(+36.84%)
Jul 31, 2020 0.0180 0.0195 0.0170 0.0190 497,400 +0.00(+10.47%)
Jul 30, 2020 0.0150 0.0172 0.0128 0.0172 763,540 +0.00(+15.44%)
Jul 29, 2020 0.0130 0.0149 0.0123 0.0149 784,685 +0.00(+14.62%)
Jul 28, 2020 0.0100 0.0130 0.0098 0.0130 926,000 +0.00(+30.00%)
Jul 27, 2020 0.0079 0.0100 0.0070 0.0100 845,000 +0.00(+25.00%)
Jul 24, 2020 0.0080 0.0080 0.0080 0.0080 41,200 +0.00(+8.11%)
Jul 23, 2020 0.0070 0.0074 0.0065 0.0074 783,432 +0.00(+32.14%)
Jul 22, 2020 0.0056 0.0056 0.0056 0.0056 30,000 +0.00(+12.00%)
Jul 21, 2020 0.0055 0.0075 0.0047 0.0050 532,000 -0.00(-9.09%)
Jul 20, 2020 0.0054 0.0055 0.0054 0.0055 21,276 +0.00(+17.02%)
Jul 17, 2020 0.0054 0.0054 0.0047 0.0047 15,500 -0.00(-6.00%)
Jul 16, 2020 0.0054 0.0054 0.0050 0.0050 330,611 +0.00(+0.00%)
Jul 15, 2020 0.0046 0.0050 0.0046 0.0050 252,500 -0.00(-7.41%)
Jul 14, 2020 0.0054 0.0054 0.0054 0.0054 30,000 +0.00(+25.58%)
Jul 13, 2020 0.0043 0.0043 0.0043 0.0043 4,500 +0.00(+0.00%)
Jul 07, 2020 0.0043 0.0043 0.0043 0 -0.00(-2.27%)
Jul 06, 2020 0.0044 0.0044 0.0044 1 +0.00(+0.00%)
Jul 01, 2020 0.0044 0.0044 0.0044 0 +0.00(+2.33%)
Jun 29, 2020 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Jun 25, 2020 0.0043 0.0043 0.0043 0 +0.00(+2.38%)
Jun 24, 2020 0.0035 0.0042 0.0035 0.0042 124,700 +0.00(+40.00%)
Jun 23, 2020 0.0043 0.0043 0.0025 0.0030 227,680 -0.00(-43.40%)
Jun 22, 2020 0.0053 0.0053 0.0053 0.0053 25,000 +0.00(+39.47%)
Jun 17, 2020 0.0038 0.0038 0.0038 0 -0.00(-2.56%)
Jun 16, 2020 0.0040 0.0040 0.0039 0.0039 315,000 +0.00(+0.00%)
Jun 11, 2020 0.0039 0.0039 0.0039 0 -0.00(-32.76%)
Jun 10, 2020 0.0050 0.0058 0.0050 0.0058 81,358 +0.00(+0.00%)
Jun 09, 2020 0.0058 0.0058 0.0058 0.0058 4,500 +0.00(+28.89%)
Jun 08, 2020 0.0060 0.0060 0.0040 0.0045 227,274 -0.00(-22.41%)
Jun 05, 2020 0.0044 0.0060 0.0036 0.0058 659,900 +0.00(+152.17%)
Jun 01, 2020 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
May 27, 2020 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
May 26, 2020 0.0023 0.0023 0.0023 0.0023 100 -0.00(-47.73%)
May 20, 2020 0.0044 0.0044 0.0044 0 +0.00(+76.00%)
May 19, 2020 0.0022 0.0028 0.0020 0.0025 61,496 +0.00(+8.70%)
May 18, 2020 0.0023 0.0023 0.0023 0.0023 100,000 -0.00(-20.69%)
May 14, 2020 0.0029 0.0029 0.0029 0 -0.00(-34.09%)
May 13, 2020 0.0030 0.0047 0.0021 0.0044 429,500 +0.00(+46.67%)
May 12, 2020 0.0030 0.0039 0.0030 0.0030 108,620 -0.00(-31.82%)
May 08, 2020 0.0044 0.0044 0.0044 0 -0.00(-10.20%)
May 07, 2020 0.0049 0.0049 0.0049 0.0049 19,000 +0.00(+13.95%)
May 06, 2020 0.0043 0.0043 0.0043 0.0043 207,000 -0.00(-2.27%)
May 01, 2020 0.0044 0.0044 0.0044 0 +0.00(+62.96%)
Apr 30, 2020 0.0039 0.0050 0.0027 0.0027 965,000 -0.00(-38.64%)
Apr 29, 2020 0.0039 0.0049 0.0032 0.0044 1,699,200 +0.00(+15.79%)
Apr 24, 2020 0.0038 0.0038 0.0038 0 +0.00(+8.57%)
Apr 20, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Apr 14, 2020 0.0035 0.0035 0.0035 0 -0.00(-2.78%)
Apr 13, 2020 0.0025 0.0036 0.0017 0.0036 183,150 -0.00(-5.26%)
Apr 09, 2020 0.0026 0.0038 0.0026 0.0038 130,000 +0.00(+8.57%)
Apr 07, 2020 0.0035 0.0035 0.0035 0 -0.00(-2.78%)
Apr 06, 2020 0.0035 0.0037 0.0035 0.0036 115,000 +0.00(+9.09%)
Apr 02, 2020 0.0033 0.0033 0.0033 0 +0.00(+65.00%)
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.