Skip to main content

Slang Worldwide Inc (OP: SLGWF )

0.0300 -0.0006 (-1.96%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.3263 0.3500 0.3200 0.3356 116,235 +0.02(+4.88%)
Mar 30, 2021 0.3444 0.3540 0.3072 0.3200 240,502 -0.03(-8.57%)
Mar 29, 2021 0.3500 0.3850 0.3330 0.3500 243,859 -0.02(-5.30%)
Mar 26, 2021 0.3900 0.3900 0.3575 0.3696 215,800 -0.01(-2.74%)
Mar 25, 2021 0.3630 0.3892 0.3400 0.3800 295,854 +0.02(+5.06%)
Mar 24, 2021 0.3600 0.3900 0.3600 0.3617 112,427 -0.01(-3.16%)
Mar 23, 2021 0.3850 0.3905 0.3600 0.3735 208,288 -0.02(-4.23%)
Mar 22, 2021 0.4000 0.4000 0.3800 0.3900 76,465 +0.01(+2.63%)
Mar 19, 2021 0.3800 0.4060 0.3750 0.3800 237,600 -0.00(-0.99%)
Mar 18, 2021 0.3800 0.3983 0.3500 0.3838 303,211 +0.03(+7.60%)
Mar 17, 2021 0.3313 0.3850 0.3313 0.3567 280,565 -0.00(-1.27%)
Mar 16, 2021 0.3843 0.3890 0.3494 0.3613 147,904 -0.02(-5.98%)
Mar 15, 2021 0.3325 0.3994 0.3325 0.3843 338,941 +0.03(+8.74%)
Mar 12, 2021 0.3800 0.3830 0.3300 0.3534 1,009,500 -0.00(-0.53%)
Mar 11, 2021 0.3506 0.3587 0.3200 0.3553 269,115 +0.02(+5.49%)
Mar 10, 2021 0.3583 0.3700 0.3000 0.3368 650,698 -0.03(-7.57%)
Mar 09, 2021 0.3700 0.3828 0.3500 0.3644 220,362 +0.00(+1.22%)
Mar 08, 2021 0.3800 0.3870 0.3474 0.3600 203,963 +0.00(+0.78%)
Mar 05, 2021 0.3659 0.3998 0.3300 0.3572 704,300 -0.02(-4.24%)
Mar 04, 2021 0.4000 0.4247 0.3611 0.3730 739,688 -0.05(-11.19%)
Mar 03, 2021 0.4224 0.4350 0.4019 0.4200 247,856 -0.00(-0.57%)
Mar 02, 2021 0.4050 0.4296 0.3810 0.4224 330,227 +0.01(+3.02%)
Mar 01, 2021 0.4214 0.4434 0.4000 0.4100 688,110 +0.02(+5.13%)
Feb 26, 2021 0.4200 0.4434 0.3803 0.3900 633,400 -0.05(-10.78%)
Feb 25, 2021 0.4500 0.4832 0.4041 0.4371 527,514 -0.01(-2.35%)
Feb 24, 2021 0.4560 0.4575 0.4128 0.4476 832,117 +0.02(+4.09%)
Feb 23, 2021 0.4900 0.4900 0.4012 0.4300 734,691 -0.05(-9.87%)
Feb 22, 2021 0.4727 0.5040 0.4503 0.4771 843,218 -0.00(-0.58%)
Feb 19, 2021 0.4882 0.5130 0.4670 0.4799 350,300 +0.01(+1.35%)
Feb 18, 2021 0.4776 0.5124 0.4500 0.4735 400,742 -0.04(-7.52%)
Feb 17, 2021 0.5437 0.5457 0.4961 0.5120 440,764 -0.00(-0.35%)
Feb 16, 2021 0.5173 0.5440 0.4800 0.5138 973,001 +0.03(+7.04%)
Feb 12, 2021 0.4599 0.4972 0.4472 0.4800 1,034,000 +0.01(+2.13%)
Feb 11, 2021 0.5339 0.5610 0.4500 0.4700 1,551,934 -0.07(-12.96%)
Feb 10, 2021 0.5491 0.5844 0.4946 0.5400 1,521,314 +0.01(+2.27%)
Feb 09, 2021 0.4800 0.5832 0.4800 0.5280 2,652,330 +0.05(+11.18%)
Feb 08, 2021 0.4410 0.5200 0.4300 0.4749 1,569,251 +0.04(+10.03%)
Feb 05, 2021 0.4000 0.4444 0.4000 0.4316 1,157,300 +0.04(+9.52%)
Feb 04, 2021 0.3952 0.4100 0.3820 0.3941 903,318 +0.01(+1.97%)
Feb 03, 2021 0.3380 0.3900 0.3380 0.3865 989,133 +0.03(+7.36%)
Feb 02, 2021 0.3225 0.3725 0.3225 0.3600 718,462 +0.02(+7.11%)
Feb 01, 2021 0.3060 0.3638 0.2970 0.3361 524,549 +0.03(+10.05%)
Jan 29, 2021 0.3300 0.3632 0.3045 0.3054 356,000 -0.00(-1.48%)
Jan 28, 2021 0.2980 0.3663 0.2980 0.3100 650,997 -0.03(-8.04%)
Jan 27, 2021 0.3725 0.3725 0.3000 0.3371 1,146,084 -0.03(-7.16%)
Jan 26, 2021 0.3780 0.3780 0.3493 0.3631 720,784 +0.01(+3.74%)
Jan 25, 2021 0.3635 0.3770 0.3430 0.3500 1,101,196 -0.00(-1.02%)
Jan 22, 2021 0.3520 0.3634 0.3520 0.3536 181,000 +0.00(+0.03%)
Jan 21, 2021 0.3970 0.3970 0.3500 0.3535 638,993 -0.01(-2.83%)
Jan 20, 2021 0.3500 0.3815 0.3432 0.3638 901,743 +0.01(+3.94%)
Jan 19, 2021 0.3496 0.3645 0.3400 0.3500 809,245 +0.01(+2.79%)
Jan 15, 2021 0.3281 0.3500 0.3200 0.3405 587,900 +0.01(+4.29%)
Jan 14, 2021 0.2950 0.3439 0.2877 0.3265 689,460 +0.03(+8.83%)
Jan 13, 2021 0.2900 0.3001 0.2787 0.3000 564,451 +0.01(+3.45%)
Jan 12, 2021 0.3160 0.3184 0.2891 0.2900 749,387 -0.01(-3.81%)
Jan 11, 2021 0.2769 0.3031 0.2650 0.3015 776,325 +0.02(+7.68%)
Jan 08, 2021 0.2800 0.2849 0.2570 0.2800 442,500 +0.01(+3.70%)
Jan 07, 2021 0.2550 0.2742 0.2511 0.2700 575,331 +0.02(+7.57%)
Jan 06, 2021 0.2528 0.2600 0.2398 0.2510 612,816 +0.01(+5.91%)
Jan 05, 2021 0.2313 0.2408 0.2313 0.2370 141,912 +0.00(+0.85%)
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.