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

Slang Worldwide Inc (OP: SLGWF )

0.0214 -0.0032 (-13.01%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 26, 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 (%)
May 28, 2021 0.2270 0.2607 0.2000 0.2607 1,564,669 +0.06(+27.79%)
May 27, 2021 0.2115 0.2250 0.1973 0.2040 339,316 -0.01(-6.72%)
May 26, 2021 0.1990 0.2287 0.1990 0.2187 313,464 +0.01(+3.50%)
May 25, 2021 0.2230 0.2230 0.2000 0.2113 90,348 -0.00(-1.08%)
May 24, 2021 0.1800 0.2330 0.1800 0.2136 345,096 +0.01(+4.81%)
May 21, 2021 0.1870 0.2092 0.1870 0.2038 118,405 -0.00(-2.25%)
May 20, 2021 0.1951 0.2100 0.1951 0.2085 106,661 +0.00(+0.87%)
May 19, 2021 0.2028 0.2067 0.1925 0.2067 72,770 +0.01(+6.11%)
May 18, 2021 0.1961 0.2074 0.1948 0.1948 167,963 -0.00(-0.31%)
May 17, 2021 0.2000 0.2000 0.1901 0.1954 162,441 -0.00(-2.30%)
May 14, 2021 0.1970 0.2253 0.1933 0.2000 277,628 -0.01(-2.96%)
May 13, 2021 0.2040 0.2141 0.2020 0.2061 105,549 -0.01(-3.87%)
May 12, 2021 0.2000 0.2269 0.2000 0.2144 246,421 +0.01(+3.78%)
May 11, 2021 0.2000 0.2171 0.1981 0.2066 93,479 -0.00(-1.62%)
May 10, 2021 0.1870 0.2250 0.1870 0.2100 268,973 +0.00(+2.14%)
May 07, 2021 0.2093 0.2170 0.1986 0.2056 160,969 +0.01(+2.70%)
May 06, 2021 0.2100 0.2184 0.1900 0.2002 424,020 -0.01(-3.42%)
May 05, 2021 0.2200 0.2201 0.2035 0.2073 91,724 -0.00(-1.38%)
May 04, 2021 0.2675 0.2675 0.2072 0.2102 267,005 -0.03(-12.64%)
May 03, 2021 0.2300 0.2650 0.2300 0.2406 253,591 +0.00(+0.04%)
Apr 30, 2021 0.2323 0.2487 0.2302 0.2405 328,500 +0.01(+4.57%)
Apr 29, 2021 0.2400 0.2484 0.2259 0.2300 324,905 +0.00(+0.00%)
Apr 28, 2021 0.2200 0.2370 0.2104 0.2300 356,168 +0.01(+5.65%)
Apr 27, 2021 0.1908 0.2224 0.1908 0.2177 317,485 +0.02(+11.64%)
Apr 26, 2021 0.2010 0.2121 0.1950 0.1950 586,623 -0.01(-4.65%)
Apr 23, 2021 0.2197 0.2197 0.1950 0.2045 1,518,200 -0.02(-6.92%)
Apr 22, 2021 0.2197 0.2277 0.2079 0.2197 430,557 +0.00(+2.19%)
Apr 21, 2021 0.2221 0.2329 0.2139 0.2150 363,192 -0.01(-3.20%)
Apr 20, 2021 0.2200 0.2352 0.2160 0.2221 545,425 +0.01(+3.11%)
Apr 19, 2021 0.2250 0.2500 0.2130 0.2154 528,132 -0.02(-10.18%)
Apr 16, 2021 0.2525 0.2565 0.2300 0.2398 583,600 -0.01(-4.58%)
Apr 15, 2021 0.3000 0.3000 0.2428 0.2513 773,039 -0.03(-10.25%)
Apr 14, 2021 0.2525 0.2808 0.2397 0.2800 1,418,111 +0.00(+1.30%)
Apr 13, 2021 0.3000 0.3054 0.2665 0.2764 591,059 -0.02(-7.87%)
Apr 12, 2021 0.3237 0.3300 0.2985 0.3000 307,270 -0.03(-8.40%)
Apr 09, 2021 0.3163 0.3300 0.3163 0.3275 38,500 +0.01(+1.55%)
Apr 08, 2021 0.3227 0.3311 0.3101 0.3225 128,931 +0.00(+0.78%)
Apr 07, 2021 0.3268 0.3276 0.3172 0.3200 75,834 -0.01(-1.54%)
Apr 06, 2021 0.3100 0.3359 0.3055 0.3250 202,148 -0.01(-3.59%)
Apr 05, 2021 0.3610 0.3610 0.3200 0.3371 223,058 -0.00(-0.85%)
Apr 01, 2021 0.3500 0.3500 0.3205 0.3400 172,700 +0.00(+1.31%)
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%)
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.