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 (%)
Dec 31, 2020 0.2515 0.2515 0.2515 526,953 +0.02(+10.65%)
Dec 30, 2020 0.2330 0.2355 0.2192 0.2273 526,953 -0.01(-6.07%)
Dec 29, 2020 0.2364 0.2515 0.2249 0.2420 425,724 -0.01(-4.91%)
Dec 28, 2020 0.1705 0.3000 0.1705 0.2545 26,901 +0.01(+3.58%)
Dec 24, 2020 0.2500 0.2592 0.2065 0.2457 270,000 -0.00(-1.72%)
Dec 23, 2020 0.2550 0.2700 0.2411 0.2500 284,810 -0.01(-3.99%)
Dec 22, 2020 0.2400 0.2679 0.2400 0.2604 173,596 +0.00(+0.54%)
Dec 21, 2020 0.2737 0.2927 0.2340 0.2590 298,979 -0.01(-4.11%)
Dec 18, 2020 0.2568 0.2800 0.2568 0.2701 116,600 +0.00(+0.90%)
Dec 17, 2020 0.2670 0.2780 0.2561 0.2677 263,941 +0.00(+0.34%)
Dec 16, 2020 0.2963 0.2963 0.2510 0.2668 207,545 -0.00(-0.85%)
Dec 15, 2020 0.2618 0.2826 0.2500 0.2691 214,994 +0.01(+4.59%)
Dec 14, 2020 0.2666 0.3075 0.2564 0.2573 563,225 -0.02(-8.73%)
Dec 11, 2020 0.2395 0.2920 0.2395 0.2819 2,051,600 +0.02(+6.38%)
Dec 10, 2020 0.2600 0.2675 0.2592 0.2650 185,770 +0.00(+0.68%)
Dec 09, 2020 0.2716 0.2939 0.2520 0.2632 429,340 -0.02(-6.00%)
Dec 08, 2020 0.2900 0.2900 0.2650 0.2800 375,781 +0.00(+0.00%)
Dec 07, 2020 0.2480 0.2950 0.2480 0.2800 798,236 +0.01(+5.22%)
Dec 04, 2020 0.2410 0.2661 0.2398 0.2661 533,900 +0.03(+10.41%)
Dec 03, 2020 0.2950 0.2950 0.2240 0.2410 832,750 -0.02(-7.31%)
Dec 02, 2020 0.2700 0.2879 0.2515 0.2600 629,178 -0.01(-2.11%)
Dec 01, 2020 0.2213 0.2900 0.2213 0.2656 1,325,405 +0.02(+7.79%)
Nov 30, 2020 0.2390 0.2590 0.2125 0.2464 641,760 +0.01(+6.21%)
Nov 27, 2020 0.2225 0.2375 0.2225 0.2320 635,900 +0.02(+7.71%)
Nov 25, 2020 0.2010 0.2247 0.1906 0.2154 750,600 +0.01(+5.64%)
Nov 24, 2020 0.2089 0.2093 0.1996 0.2039 656,854 -0.00(-0.10%)
Nov 23, 2020 0.1976 0.2059 0.1744 0.2041 739,301 +0.01(+6.86%)
Nov 20, 2020 0.2000 0.2000 0.1811 0.1910 800,200 +0.01(+3.24%)
Nov 19, 2020 0.1750 0.2077 0.1750 0.1850 631,841 +0.00(+2.21%)
Nov 18, 2020 0.1800 0.1848 0.1700 0.1810 426,095 +0.00(+1.63%)
Nov 17, 2020 0.1089 0.1800 0.1089 0.1781 867,074 +0.02(+13.01%)
Nov 16, 2020 0.1200 0.1635 0.1200 0.1576 548,304 +0.01(+8.69%)
Nov 13, 2020 0.1426 0.1522 0.1400 0.1450 68,200 -0.00(-0.96%)
Nov 12, 2020 0.1496 0.1522 0.1433 0.1464 419,104 -0.00(-1.88%)
Nov 11, 2020 0.1600 0.1663 0.1492 0.1492 265,429 -0.01(-7.39%)
Nov 10, 2020 0.1574 0.1611 0.1501 0.1611 186,783 +0.00(+0.75%)
Nov 09, 2020 0.1512 0.1640 0.1396 0.1599 716,876 +0.02(+12.61%)
Nov 06, 2020 0.1055 0.1496 0.1055 0.1420 617,200 +0.00(+0.14%)
Nov 05, 2020 0.1498 0.1505 0.1416 0.1418 241,529 -0.00(-0.42%)
Nov 04, 2020 0.1500 0.1505 0.1350 0.1424 322,458 -0.01(-3.91%)
Nov 03, 2020 0.1416 0.1488 0.1400 0.1482 150,503 +0.01(+5.86%)
Nov 02, 2020 0.1318 0.1472 0.1318 0.1400 242,708 +0.00(+0.65%)
Oct 30, 2020 0.1395 0.1448 0.1387 0.1391 225,100 +0.01(+6.92%)
Oct 29, 2020 0.1311 0.1389 0.1200 0.1301 169,565 -0.00(-3.63%)
Oct 28, 2020 0.1535 0.1535 0.1300 0.1350 320,387 -0.01(-3.91%)
Oct 27, 2020 0.1439 0.1519 0.1386 0.1405 363,302 -0.00(-2.36%)
Oct 26, 2020 0.1388 0.1500 0.1365 0.1439 478,720 +0.01(+5.04%)
Oct 23, 2020 0.1490 0.1499 0.1370 0.1370 266,100 -0.01(-7.43%)
Oct 22, 2020 0.1500 0.1532 0.1368 0.1480 559,432 +0.00(+1.51%)
Oct 21, 2020 0.1400 0.1498 0.1225 0.1458 942,767 +0.02(+16.64%)
Oct 20, 2020 0.1100 0.1300 0.1100 0.1250 425,723 +0.01(+8.23%)
Oct 19, 2020 0.1000 0.1177 0.1000 0.1155 257,356 +0.01(+10.00%)
Oct 16, 2020 0.1059 0.1150 0.1050 0.1050 53,900 -0.00(-2.23%)
Oct 15, 2020 0.1000 0.1086 0.0968 0.1074 148,586 -0.00(-1.83%)
Oct 14, 2020 0.0999 0.1094 0.0989 0.1094 466,172 +0.01(+9.40%)
Oct 13, 2020 0.1251 0.1251 0.0942 0.1000 192,886 -0.00(-0.99%)
Oct 12, 2020 0.1025 0.1150 0.0900 0.1010 344,691 +0.01(+5.98%)
Oct 09, 2020 0.1000 0.1048 0.0911 0.0953 341,000 -0.00(-4.22%)
Oct 08, 2020 0.1075 0.1075 0.0912 0.0995 168,475 +0.01(+11.80%)
Oct 07, 2020 0.1004 0.1004 0.0890 0.0890 194,952 -0.00(-1.44%)
Oct 06, 2020 0.0888 0.0999 0.0888 0.0903 54,309 -0.01(-9.52%)
Oct 05, 2020 0.1331 0.1331 0.0912 0.0998 108,091 +0.01(+7.89%)
Oct 02, 2020 0.0954 0.1050 0.0887 0.0925 271,800 -0.00(-0.75%)
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.