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 (%)
Sep 30, 2019 0.4263 0.4359 0.3500 0.4358 454,835 +0.01(+1.87%)
Sep 27, 2019 0.4508 0.5200 0.3891 0.4278 504,300 -0.05(-10.26%)
Sep 26, 2019 0.4966 0.5038 0.4200 0.4767 733,482 -0.01(-2.75%)
Sep 25, 2019 0.5529 0.5900 0.4500 0.4902 618,390 -0.10(-16.92%)
Sep 24, 2019 0.6100 0.6200 0.5200 0.5900 492,815 +0.02(+2.61%)
Sep 23, 2019 0.5790 0.6200 0.4600 0.5750 249,759 +0.01(+0.88%)
Sep 20, 2019 0.6450 0.6450 0.5594 0.5700 229,400 -0.06(-9.52%)
Sep 19, 2019 0.6600 0.6999 0.6000 0.6300 178,020 -0.01(-1.56%)
Sep 18, 2019 0.6397 0.7400 0.6230 0.6400 225,739 +0.01(+1.49%)
Sep 17, 2019 0.7347 0.8500 0.6136 0.6306 552,616 +0.00(+0.65%)
Sep 16, 2019 0.6448 0.6900 0.6094 0.6265 105,104 -0.03(-3.91%)
Sep 13, 2019 0.6540 0.6540 0.6200 0.6520 29,900 +0.01(+2.26%)
Sep 12, 2019 0.6250 0.7060 0.6100 0.6376 33,050 +0.01(+1.01%)
Sep 11, 2019 0.6898 0.6950 0.6250 0.6312 140,427 -0.11(-14.69%)
Sep 10, 2019 0.7087 0.7400 0.6600 0.7399 118,567 +0.00(+0.50%)
Sep 09, 2019 0.9800 0.9800 0.6900 0.7362 125,279 -0.00(-0.51%)
Sep 06, 2019 0.7000 0.7800 0.6600 0.7400 89,500 +0.03(+4.23%)
Sep 05, 2019 0.7456 0.7500 0.6700 0.7100 87,224 +0.01(+1.00%)
Sep 04, 2019 0.7700 0.8000 0.7000 0.7030 133,463 -0.04(-5.71%)
Sep 03, 2019 0.7700 0.7900 0.7300 0.7456 40,735 -0.02(-3.17%)
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%)
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.