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

Slang Worldwideinc (CSE: SLNG )

0.0350 -0.0050 (-12.50%)
Official Closing Price Updated: 3:00 PM EDT, May 3, 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 (%)
Oct 31, 2019 0.5200 0.6000 0.5200 0.6000 307,057 +0.05(+9.09%)
Oct 30, 2019 0.5700 0.5900 0.5400 0.5500 536,360 -0.03(-5.17%)
Oct 29, 2019 0.5600 0.6000 0.5400 0.5800 740,243 -0.01(-1.69%)
Oct 28, 2019 0.5600 0.6000 0.5500 0.5900 819,450 +0.05(+9.26%)
Oct 25, 2019 0.5300 0.5500 0.5000 0.5400 691,537 +0.02(+3.85%)
Oct 24, 2019 0.5000 0.5400 0.4800 0.5200 675,074 +0.05(+10.64%)
Oct 23, 2019 0.4200 0.4900 0.4100 0.4700 663,869 +0.06(+14.63%)
Oct 22, 2019 0.4050 0.4200 0.3900 0.4100 300,112 +0.01(+3.80%)
Oct 21, 2019 0.4000 0.4100 0.3800 0.3950 421,843 -0.01(-2.47%)
Oct 18, 2019 0.4200 0.4300 0.4000 0.4050 507,881 -0.02(-5.81%)
Oct 17, 2019 0.4350 0.4450 0.4200 0.4300 497,131 +0.00(+0.00%)
Oct 16, 2019 0.4400 0.4400 0.4000 0.4300 192,698 -0.01(-2.27%)
Oct 15, 2019 0.4300 0.4450 0.4100 0.4400 824,933 +0.01(+2.33%)
Oct 11, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 10, 2019 0.4600 0.4750 0.4000 0.4300 722,127 -0.03(-6.52%)
Oct 09, 2019 0.4750 0.4800 0.4600 0.4600 235,135 +0.00(+0.00%)
Oct 08, 2019 0.5100 0.5100 0.4600 0.4600 645,402 -0.04(-8.00%)
Oct 07, 2019 0.5000 0.5400 0.4950 0.5000 463,645 +0.01(+2.04%)
Oct 04, 2019 0.5800 0.5800 0.4900 0.4900 842,740 -0.07(-12.50%)
Oct 03, 2019 0.5500 0.6200 0.5500 0.5600 632,508 +0.00(+0.00%)
Oct 02, 2019 0.5500 0.6100 0.5100 0.5600 852,726 +0.01(+1.82%)
Oct 01, 2019 0.5500 0.5600 0.5000 0.5500 374,962 -0.03(-5.17%)
Sep 30, 2019 0.5600 0.5800 0.4850 0.5800 1,737,644 +0.00(+0.00%)
Sep 27, 2019 0.5900 0.6100 0.5100 0.5800 1,060,486 -0.03(-4.92%)
Sep 26, 2019 0.6500 0.6700 0.5800 0.6100 1,022,538 -0.04(-6.15%)
Sep 25, 2019 0.7200 0.7200 0.6200 0.6500 1,052,713 -0.07(-9.72%)
Sep 24, 2019 0.7600 0.7900 0.7000 0.7200 446,260 -0.06(-7.69%)
Sep 23, 2019 0.7700 0.7800 0.7100 0.7800 406,258 +0.04(+5.41%)
Sep 20, 2019 0.8200 0.8200 0.7300 0.7400 776,717 -0.09(-10.84%)
Sep 19, 2019 0.8700 0.8800 0.7900 0.8300 261,786 -0.02(-2.35%)
Sep 18, 2019 0.8400 0.8800 0.8200 0.8500 453,342 +0.01(+1.19%)
Sep 17, 2019 0.9900 1.030 0.8100 0.8400 4,085,889 -0.01(-1.18%)
Sep 16, 2019 0.8800 0.8800 0.8100 0.8500 272,663 -0.04(-4.49%)
Sep 13, 2019 0.8600 0.8900 0.8400 0.8900 49,011 +0.04(+4.71%)
Sep 12, 2019 0.8400 0.8500 0.8200 0.8500 53,509 -0.03(-3.41%)
Sep 11, 2019 0.8900 0.9000 0.8300 0.8800 222,637 -0.02(-2.22%)
Sep 10, 2019 0.9500 0.9500 0.8800 0.9000 288,604 -0.04(-4.26%)
Sep 09, 2019 1.010 1.020 0.9200 0.9400 195,661 -0.05(-5.05%)
Sep 06, 2019 0.9500 1.020 0.9200 0.9900 232,784 +0.05(+5.32%)
Sep 05, 2019 0.9700 1.000 0.9100 0.9400 122,453 -0.01(-1.05%)
Sep 04, 2019 1.010 1.010 0.9300 0.9500 201,954 -0.06(-5.94%)
Sep 03, 2019 1.050 1.050 0.9900 1.010 75,470 -0.02(-1.94%)
Aug 30, 2019 1.030 1.030 1.030 0 +0.11(+11.96%)
Aug 29, 2019 0.8600 0.9600 0.8400 0.9200 198,868 +0.05(+5.75%)
Aug 28, 2019 0.8900 0.8900 0.7600 0.8700 954,748 -0.02(-2.25%)
Aug 27, 2019 0.8800 0.9000 0.8700 0.8900 193,635 -0.04(-4.30%)
Aug 26, 2019 0.9100 0.9300 0.8600 0.9300 331,321 +0.01(+1.09%)
Aug 23, 2019 0.9200 0.9400 0.9000 0.9200 157,619 +0.01(+1.10%)
Aug 22, 2019 0.9500 0.9600 0.9000 0.9100 179,128 -0.06(-6.19%)
Aug 21, 2019 0.9500 0.9800 0.9500 0.9700 238,563 -0.02(-2.02%)
Aug 20, 2019 1.030 1.050 0.9600 0.9900 319,265 -0.03(-2.94%)
Aug 19, 2019 1.040 1.080 1.020 1.020 197,285 -0.06(-5.56%)
Aug 16, 2019 1.070 1.120 1.020 1.080 330,925 +0.02(+1.89%)
Aug 15, 2019 1.180 1.180 1.020 1.060 395,145 -0.13(-10.92%)
Aug 14, 2019 1.170 1.210 1.100 1.190 220,267 +0.00(+0.00%)
Aug 13, 2019 1.060 1.190 1.060 1.190 313,855 +0.08(+7.21%)
Aug 12, 2019 1.040 1.110 1.005 1.110 414,089 +0.07(+6.73%)
Aug 09, 2019 1.060 1.070 1.000 1.040 817,024 +0.00(+0.00%)
Aug 08, 2019 1.080 1.100 1.020 1.040 934,744 -0.02(-1.89%)
Aug 07, 2019 1.190 1.200 1.060 1.060 720,281 -0.16(-13.11%)
Aug 06, 2019 1.290 1.290 1.160 1.220 507,906 -0.08(-6.15%)
Aug 02, 2019 1.300 1.300 1.300 0 +0.05(+4.00%)
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.