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 (%)
Apr 28, 2023 0.0300 0.0300 0.0240 0.0240 147,844 -0.00(-13.98%)
Apr 27, 2023 0.0140 0.0516 0.0140 0.0279 334,558 +0.01(+57.63%)
Apr 26, 2023 0.0184 0.0192 0.0160 0.0177 206,822 -0.00(-5.85%)
Apr 25, 2023 0.0199 0.0199 0.0168 0.0188 70,888 +0.00(+2.17%)
Apr 24, 2023 0.0264 0.0264 0.0184 0.0184 90,996 -0.01(-26.40%)
Apr 21, 2023 0.0262 0.0262 0.0250 0.0250 41,228 +0.00(+13.64%)
Apr 20, 2023 0.0248 0.0248 0.0185 0.0220 4,584 +0.00(+0.00%)
Apr 19, 2023 0.0199 0.0220 0.0199 0.0220 10,718 +0.00(+0.00%)
Apr 18, 2023 0.0199 0.0220 0.0199 0.0220 3,951 -0.00(-3.93%)
Apr 17, 2023 0.0200 0.0229 0.0199 0.0229 114,539 +0.00(+14.50%)
Apr 14, 2023 0.0200 0.0200 0.0200 0.0200 30,093 -0.00(-11.11%)
Apr 13, 2023 0.0224 0.0225 0.0224 0.0225 850 -0.00(-6.25%)
Apr 12, 2023 0.0240 0.0240 0.0240 0.0240 167 +0.00(+0.42%)
Apr 11, 2023 0.0148 0.0239 0.0148 0.0239 68,565 +0.00(+15.46%)
Apr 10, 2023 0.0200 0.0207 0.0190 0.0207 52,279 +0.00(+3.50%)
Apr 06, 2023 0.0220 0.0228 0.0200 0.0200 44,139 -0.00(-9.09%)
Apr 05, 2023 0.0240 0.0240 0.0220 0.0220 86,800 -0.00(-8.33%)
Apr 03, 2023 0.0240 0 -0.00(-2.04%)
Mar 31, 2023 0.0220 0.0298 0.0220 0.0245 7,757 +0.00(+10.36%)
Mar 30, 2023 0.0168 0.0250 0.0168 0.0222 308,522 -0.01(-30.62%)
Mar 29, 2023 0.0285 0.0320 0.0285 0.0320 1,159 +0.01(+28.00%)
Mar 28, 2023 0.0242 0.0250 0.0242 0.0250 5,826 +0.00(+3.31%)
Mar 27, 2023 0.0250 0.0278 0.0230 0.0242 142,665 +0.00(+10.00%)
Mar 24, 2023 0.0329 0.0329 0.0220 0.0220 54,006 -0.01(-27.39%)
Mar 23, 2023 0.0330 0.0330 0.0260 0.0303 39,814 +0.00(+10.18%)
Mar 22, 2023 0.0298 0.0329 0.0275 0.0275 44,048 -0.00(-7.72%)
Mar 21, 2023 0.0229 0.0329 0.0229 0.0298 24,101 +0.00(+18.25%)
Mar 20, 2023 0.0260 0.0300 0.0229 0.0252 11,726 +0.00(+0.80%)
Mar 17, 2023 0.0250 0.0250 0.0235 0.0250 25,332 -0.00(-7.41%)
Mar 16, 2023 0.0250 0.0272 0.0250 0.0270 19,666 +0.01(+22.73%)
Mar 15, 2023 0.0220 0.0300 0.0220 0.0220 59,263 -0.00(-13.73%)
Mar 13, 2023 0.0255 24 -0.00(-4.49%)
Mar 10, 2023 0.0267 0.0277 0.0255 0.0267 2,332 +0.00(+2.30%)
Mar 09, 2023 0.0261 0.0261 0.0261 0.0261 2,300 -0.00(-2.25%)
Mar 08, 2023 0.0265 0.0278 0.0265 0.0267 1,994 +0.00(+6.37%)
Mar 07, 2023 0.0294 0.0294 0.0251 0.0251 38,409 -0.01(-17.97%)
Mar 06, 2023 0.0294 0.0306 0.0294 0.0306 27,225 +0.00(+8.90%)
Mar 03, 2023 0.0293 0.0300 0.0275 0.0281 12,437 +0.01(+31.92%)
Mar 02, 2023 0.0213 0.0213 0.0213 0.0213 26,705 -0.00(-14.46%)
Mar 01, 2023 0.0259 0.0259 0.0214 0.0249 2,324 -0.00(-0.40%)
Feb 28, 2023 0.0208 0.0260 0.0208 0.0250 714 +0.00(+1.63%)
Feb 27, 2023 0.0246 0.0246 0.0246 0.0246 7,593 -0.00(-7.17%)
Feb 24, 2023 0.0261 0.0265 0.0240 0.0265 62,783 +0.00(+1.53%)
Feb 23, 2023 0.0261 0.0261 0.0261 0.0261 166 +0.00(+1.56%)
Feb 22, 2023 0.0257 0.0257 0.0257 0.0257 416 +0.00(+2.80%)
Feb 21, 2023 0.0290 0.0290 0.0215 0.0250 9,050 -0.00(-8.42%)
Feb 17, 2023 0.0250 0.0295 0.0250 0.0273 1,895 -0.00(-0.36%)
Feb 16, 2023 0.0255 0.0295 0.0250 0.0274 26,806 +0.00(+3.79%)
Feb 15, 2023 0.0287 0.0287 0.0260 0.0264 57,816 -0.00(-7.69%)
Feb 14, 2023 0.0301 0.0301 0.0286 0.0286 8,103 -0.00(-8.04%)
Feb 13, 2023 0.0273 0.0314 0.0270 0.0311 11,825 +0.00(+18.25%)
Feb 10, 2023 0.0214 0.0310 0.0214 0.0263 51,385 -0.00(-7.72%)
Feb 09, 2023 0.0278 0.0285 0.0275 0.0285 2,462 -0.00(-5.32%)
Feb 08, 2023 0.0299 0.0301 0.0299 0.0301 46,000 +0.00(+4.88%)
Feb 06, 2023 0.0287 0 -0.00(-4.33%)
Feb 03, 2023 0.0390 0.0390 0.0270 0.0300 87,297 -0.00(-13.04%)
Feb 02, 2023 0.0345 0.0345 0.0345 0.0345 386 -0.00(-1.43%)
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.