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

Slang Worldwide Inc (OP: SLGWF )

0.0293 -0.0001 (-0.34%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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 (%)
Aug 30, 2019 0.7700 0.7700 0.6500 0.7700 195,300 +0.09(+13.24%)
Aug 29, 2019 0.6850 0.7200 0.6112 0.6800 119,732 +0.03(+4.62%)
Aug 28, 2019 0.6800 0.6800 0.5700 0.6500 252,824 -0.03(-4.54%)
Aug 27, 2019 0.6588 0.7000 0.6400 0.6809 195,119 -0.02(-3.23%)
Aug 26, 2019 0.7000 0.7036 0.6432 0.7036 386,218 +0.01(+1.28%)
Aug 23, 2019 0.7400 0.7400 0.6500 0.6947 93,700 +0.02(+3.27%)
Aug 22, 2019 0.7130 0.7376 0.6500 0.6727 82,397 -0.05(-7.32%)
Aug 21, 2019 0.7215 0.8098 0.7133 0.7258 148,310 -0.02(-3.14%)
Aug 20, 2019 0.7880 0.8000 0.7189 0.7493 269,902 -0.02(-2.55%)
Aug 19, 2019 0.9750 0.9750 0.7650 0.7689 196,788 -0.03(-3.89%)
Aug 16, 2019 0.9900 0.9900 0.7686 0.8000 276,800 -0.03(-3.61%)
Aug 15, 2019 0.8750 0.8914 0.7660 0.8300 189,555 -0.06(-6.83%)
Aug 14, 2019 1.040 1.040 0.8318 0.8908 113,831 -0.02(-2.11%)
Aug 13, 2019 0.8350 0.9499 0.8000 0.9100 126,108 +0.08(+9.05%)
Aug 12, 2019 0.8025 0.8345 0.7642 0.8345 280,624 +0.06(+7.47%)
Aug 09, 2019 0.7994 0.8300 0.7600 0.7765 264,700 -0.01(-1.71%)
Aug 08, 2019 0.8100 0.9600 0.7500 0.7900 190,465 -0.01(-1.25%)
Aug 07, 2019 0.9700 0.9700 0.8000 0.8000 404,594 -0.12(-13.04%)
Aug 06, 2019 0.9500 0.9648 0.8700 0.9200 142,339 -0.01(-1.08%)
Aug 05, 2019 0.9500 0.9550 0.9000 0.9300 113,027 -0.03(-3.12%)
Aug 02, 2019 0.9717 1.000 0.9300 0.9600 135,900 -0.03(-3.02%)
Aug 01, 2019 0.9615 0.9900 0.9300 0.9899 157,598 -0.00(-0.01%)
Jul 31, 2019 0.9875 0.9900 0.9350 0.9900 90,295 +0.02(+2.30%)
Jul 30, 2019 0.9500 0.9900 0.9500 0.9677 44,737 -0.02(-2.41%)
Jul 29, 2019 1.009 1.010 0.9538 0.9916 60,346 +0.01(+1.18%)
Jul 26, 2019 1.008 1.070 0.9500 0.9800 92,400 -0.01(-1.01%)
Jul 25, 2019 1.004 1.030 0.9400 0.9900 265,485 -0.01(-1.00%)
Jul 24, 2019 1.005 1.030 0.9600 1.000 84,612 -0.00(-0.02%)
Jul 23, 2019 1.038 1.050 0.9700 1.000 332,577 -0.02(-1.79%)
Jul 22, 2019 1.127 1.150 0.9991 1.018 293,152 -0.07(-6.41%)
Jul 19, 2019 1.120 1.180 1.060 1.088 110,200 -0.00(-0.17%)
Jul 18, 2019 1.300 1.300 1.090 1.090 237,282 -0.09(-7.70%)
Jul 17, 2019 1.100 1.300 1.040 1.181 393,256 +0.16(+15.19%)
Jul 16, 2019 0.9750 1.220 0.9750 1.025 923,713 +0.02(+1.73%)
Jul 15, 2019 1.095 1.095 0.9800 1.008 112,917 -0.08(-7.54%)
Jul 12, 2019 1.093 1.100 0.9300 1.090 373,900 -0.01(-0.91%)
Jul 11, 2019 1.285 1.285 1.031 1.100 124,309 +0.01(+0.69%)
Jul 10, 2019 1.074 1.100 1.030 1.093 164,693 +0.02(+2.10%)
Jul 09, 2019 1.100 1.100 1.030 1.070 361,049 -0.03(-2.82%)
Jul 08, 2019 1.200 1.200 1.050 1.101 190,246 -0.07(-5.64%)
Jul 05, 2019 1.175 1.180 1.100 1.167 50,400 -0.03(-2.46%)
Jul 03, 2019 1.248 1.250 1.170 1.196 60,400 -0.04(-3.49%)
Jul 02, 2019 1.350 1.430 1.236 1.239 70,576 -0.09(-6.81%)
Jul 01, 2019 1.315 1.390 1.300 1.330 64,137 +0.05(+3.91%)
Jun 28, 2019 1.256 1.308 1.220 1.280 71,900 +0.03(+2.04%)
Jun 27, 2019 1.152 1.271 1.140 1.254 326,376 +0.12(+10.92%)
Jun 26, 2019 1.110 1.220 1.100 1.131 54,592 -0.02(-1.66%)
Jun 25, 2019 1.125 1.150 1.110 1.150 45,203 +0.01(+0.46%)
Jun 24, 2019 1.160 1.216 1.100 1.145 97,898 -0.02(-1.32%)
Jun 21, 2019 1.420 1.420 1.130 1.160 128,900 -0.07(-5.62%)
Jun 20, 2019 1.220 1.350 1.200 1.229 170,598 -0.02(-1.67%)
Jun 19, 2019 1.194 1.290 1.160 1.250 167,020 +0.10(+8.70%)
Jun 18, 2019 1.095 1.190 1.090 1.150 46,779 +0.05(+4.55%)
Jun 17, 2019 1.197 1.240 1.094 1.100 123,827 -0.07(-5.98%)
Jun 14, 2019 1.160 1.170 1.047 1.170 192,100 +0.02(+1.74%)
Jun 13, 2019 1.200 1.280 1.150 1.150 184,658 -0.04(-3.60%)
Jun 12, 2019 1.160 1.250 1.030 1.193 342,628 -0.02(-1.84%)
Jun 11, 2019 1.280 1.353 1.180 1.215 231,659 -0.08(-6.32%)
Jun 10, 2019 1.328 1.384 1.217 1.297 149,216 -0.05(-4.01%)
Jun 07, 2019 1.475 1.475 1.260 1.351 100,500 +0.05(+3.96%)
Jun 06, 2019 1.325 1.700 1.274 1.300 83,743 -0.03(-2.34%)
Jun 05, 2019 1.381 1.450 1.300 1.331 60,594 -0.02(-1.39%)
Jun 04, 2019 1.374 1.400 1.300 1.350 87,484 +0.00(+0.19%)
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.