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

Sollensys Corp (OP: SOLS )

0.0001 UNCHANGED
Last Price Updated: 11:49 AM EDT, May 1, 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 31, 2021 7.990 8.000 7.990 8.000 391 +0.00(+0.00%)
Aug 30, 2021 7.750 8.000 7.750 8.000 923 -0.85(-9.60%)
Aug 25, 2021 8.850 8.850 8.850 23 +0.85(+10.62%)
Aug 23, 2021 8.000 8.000 8.000 0 +0.01(+0.13%)
Aug 19, 2021 7.990 7.990 7.990 93 +0.00(+0.00%)
Aug 18, 2021 7.000 7.990 7.000 7.990 292 +1.98(+32.95%)
Aug 09, 2021 6.010 6.010 6.010 0 -0.99(-14.14%)
Aug 06, 2021 7.000 7.000 7.000 7.000 180 -1.00(-12.50%)
Aug 03, 2021 8.000 8.000 8.000 6 +0.00(+0.00%)
Jul 28, 2021 8.000 8.000 8.000 20 +0.25(+3.23%)
Jul 27, 2021 8.050 8.250 5.990 7.750 2,100 -0.30(-3.73%)
Jul 23, 2021 8.050 8.050 8.050 0 +0.00(+0.00%)
Jul 22, 2021 8.050 8.050 8.050 8.050 1,396 +0.00(+0.00%)
Jul 21, 2021 8.000 8.200 8.000 8.050 655 +0.05(+0.63%)
Jul 20, 2021 8.000 8.000 8.000 8.000 347 +1.00(+14.28%)
Jul 19, 2021 8.250 8.600 6.500 7.000 6,801 -1.00(-12.50%)
Jul 16, 2021 8.000 8.000 8.000 8.000 257 +0.00(+0.00%)
Jul 15, 2021 8.000 8.000 8.000 8.000 280 -0.50(-5.88%)
Jul 14, 2021 8.500 8.500 8.500 8.500 638 -0.35(-3.95%)
Jul 09, 2021 8.850 8.850 8.850 0 -0.05(-0.56%)
Jul 06, 2021 7.100 7.100 7.100 8.900 175 +0.00(+0.00%)
Jul 02, 2021 8.900 8.900 8.900 8.900 110 -0.10(-1.11%)
Jul 01, 2021 8.188 9.000 8.188 9.000 1,575 +0.00(+0.00%)
Jun 30, 2021 9.000 9.000 9.000 9.000 1,767 +1.00(+12.50%)
Jun 28, 2021 8.000 8.000 8.000 4 -0.70(-8.05%)
Jun 25, 2021 8.000 8.700 7.550 8.700 1,576 +0.95(+12.26%)
Jun 24, 2021 7.740 7.750 7.620 7.750 817 -0.15(-1.90%)
Jun 23, 2021 8.000 8.000 7.100 7.900 1,150 -1.10(-12.22%)
Jun 22, 2021 9.000 9.000 9.000 9.000 176 +0.00(+0.00%)
Jun 21, 2021 8.500 9.000 8.500 9.000 1,500 +0.01(+0.11%)
Jun 17, 2021 6.600 9.000 6.600 8.990 381 +2.04(+29.39%)
Jun 16, 2021 6.948 6.948 6.948 6.948 130 +0.05(+0.70%)
Jun 15, 2021 6.900 6.900 6.900 6.900 1,049 -0.10(-1.43%)
Jun 14, 2021 7.180 7.900 7.000 7.000 465 +0.29(+4.32%)
Jun 11, 2021 6.800 7.500 6.660 6.710 5,476 +0.31(+4.84%)
Jun 10, 2021 6.200 6.600 5.605 6.400 2,107 +0.45(+7.56%)
Jun 09, 2021 5.550 5.950 5.550 5.950 549 +0.60(+11.21%)
Jun 08, 2021 5.250 5.550 5.250 5.350 2,323 -0.15(-2.73%)
Jun 07, 2021 5.500 5.500 5.500 5.500 208 +0.00(+0.00%)
Jun 04, 2021 5.275 5.500 5.150 5.500 1,800 +0.55(+11.11%)
Jun 03, 2021 4.950 4.950 4.950 4.950 500 -0.20(-3.88%)
Jun 02, 2021 5.237 5.400 5.150 5.150 1,557 +0.00(+0.00%)
Jun 01, 2021 5.150 5.150 5.150 5.150 546 +0.00(+0.00%)
May 28, 2021 4.060 5.150 3.240 5.150 1,987 -0.25(-4.63%)
May 27, 2021 5.000 5.400 4.800 5.400 1,282 -0.10(-1.82%)
May 26, 2021 5.500 5.500 5.500 5.500 242 +0.00(+0.00%)
May 24, 2021 5.500 5.500 5.500 67 +0.10(+1.85%)
May 18, 2021 5.400 5.400 5.400 84 +0.15(+2.86%)
May 17, 2021 5.088 5.250 5.088 5.250 327 +0.00(+0.00%)
May 14, 2021 5.250 5.250 5.250 5.250 176 +0.25(+5.00%)
May 13, 2021 5.000 5.240 5.000 5.000 270 -0.25(-4.76%)
May 11, 2021 5.250 5.250 5.250 0 -0.25(-4.55%)
May 10, 2021 5.500 5.500 5.500 5.500 1,917 -0.25(-4.35%)
May 07, 2021 5.500 5.750 3.710 5.750 2,547 -0.15(-2.54%)
May 06, 2021 5.725 5.900 5.725 5.900 336 +0.00(+0.00%)
May 05, 2021 5.475 5.900 5.475 5.900 3,095 +0.43(+7.76%)
May 04, 2021 5.600 5.700 5.475 5.475 1,698 +0.22(+4.28%)
May 03, 2021 5.030 5.475 4.550 5.250 5,985 -0.50(-8.69%)
Apr 30, 2021 5.000 5.750 5.000 5.750 1,000 +0.01(+0.17%)
Apr 29, 2021 5.750 5.750 4.800 5.740 644 +0.24(+4.36%)
Apr 28, 2021 5.000 5.750 5.000 5.500 1,145 +0.25(+4.76%)
Apr 27, 2021 5.250 5.250 5.250 5.250 100 -0.45(-7.89%)
Apr 26, 2021 5.700 5.700 5.700 5.700 100 +0.66(+13.10%)
Apr 23, 2021 5.250 5.250 5.040 5.040 800 -0.21(-4.00%)
Apr 22, 2021 5.250 5.250 5.250 5.250 500 +0.00(+0.00%)
Apr 21, 2021 5.700 5.700 5.250 5.250 565 -0.25(-4.55%)
Apr 19, 2021 5.500 5.500 5.500 0 +0.25(+4.76%)
Apr 16, 2021 5.250 5.250 5.250 5.250 400 -0.35(-6.25%)
Apr 15, 2021 5.500 5.600 5.500 5.600 946 +0.10(+1.82%)
Apr 14, 2021 4.900 5.500 4.900 5.500 775 -0.25(-4.35%)
Apr 13, 2021 5.750 5.750 5.750 5.750 100 +0.85(+17.35%)
Apr 12, 2021 5.750 5.750 4.700 4.900 1,955 -1.00(-16.95%)
Apr 09, 2021 5.900 5.900 5.900 30 +0.00(+0.00%)
Apr 07, 2021 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 05, 2021 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 01, 2021 5.000 5.900 4.800 5.900 600 +0.63(+11.95%)
Mar 31, 2021 5.000 5.990 5.000 5.270 664 -0.22(-4.01%)
Mar 30, 2021 5.490 5.490 5.490 5.490 500 -0.01(-0.18%)
Mar 29, 2021 5.500 5.500 5.500 5.500 100 -0.40(-6.78%)
Mar 26, 2021 5.950 5.950 5.100 5.900 2,700 +0.00(+0.00%)
Mar 25, 2021 5.550 5.900 5.550 5.900 1,052 +0.60(+11.32%)
Mar 24, 2021 5.100 5.300 5.100 5.300 642 +0.09(+1.73%)
Mar 23, 2021 5.990 5.990 5.210 5.210 345 -0.79(-13.17%)
Mar 22, 2021 4.670 6.000 4.670 6.000 4,352 +1.17(+24.22%)
Mar 19, 2021 4.875 5.000 4.750 4.830 2,000 -0.17(-3.40%)
Mar 18, 2021 5.010 5.105 4.950 5.000 3,421 -0.01(-0.20%)
Mar 17, 2021 5.010 5.010 5.010 5.010 200 -0.20(-3.84%)
Mar 16, 2021 5.990 5.990 5.010 5.210 655 +0.21(+4.20%)
Mar 15, 2021 5.000 5.000 5.000 5.000 100 -0.79(-13.64%)
Mar 12, 2021 5.200 6.000 5.200 5.790 1,700 +0.79(+15.80%)
Mar 11, 2021 5.000 5.000 5.000 35 +0.00(+0.00%)
Mar 10, 2021 5.000 5.000 5.000 5.000 248 -0.20(-3.85%)
Mar 09, 2021 5.138 5.400 4.660 5.200 996 +0.20(+4.00%)
Mar 08, 2021 5.700 5.700 5.000 5.000 3,630 -0.80(-13.79%)
Mar 05, 2021 5.800 5.800 5.800 42 +0.00(+0.00%)
Mar 04, 2021 5.970 6.000 4.600 5.800 3,660 -0.23(-3.73%)
Mar 03, 2021 6.050 6.050 5.890 6.025 910 +0.23(+3.88%)
Mar 02, 2021 5.755 5.880 5.510 5.800 939 +0.10(+1.75%)
Mar 01, 2021 6.000 6.000 5.700 5.700 1,466 +0.19(+3.45%)
Feb 26, 2021 5.750 5.750 5.000 5.510 1,000 -0.04(-0.72%)
Feb 25, 2021 5.550 5.550 5.550 5.550 150 -0.05(-0.89%)
Feb 24, 2021 5.600 5.600 5.600 13 +0.00(+0.00%)
Feb 23, 2021 5.400 5.700 5.400 5.600 3,509 +0.20(+3.70%)
Feb 22, 2021 5.400 5.400 5.400 2 +0.00(+0.00%)
Feb 19, 2021 5.000 5.400 5.000 5.400 1,800 +0.40(+8.00%)
Feb 18, 2021 4.900 5.000 4.900 5.000 411 +0.00(+0.00%)
Feb 17, 2021 5.000 5.000 5.000 5.000 1,244 -0.25(-4.76%)
Feb 16, 2021 5.500 5.500 4.000 5.250 5,009 -0.15(-2.78%)
Feb 12, 2021 4.500 5.400 4.500 5.400 3,000 +1.15(+27.06%)
Feb 11, 2021 4.550 8.900 4.020 4.250 15,951 -0.99(-18.89%)
Feb 10, 2021 4.500 7.500 4.010 5.240 18,220 +0.74(+16.44%)
Feb 09, 2021 5.000 5.000 4.500 4.500 3,106 +0.00(+0.00%)
Feb 08, 2021 4.450 4.675 4.450 4.500 5,083 -0.50(-10.00%)
Feb 05, 2021 4.470 5.000 4.470 5.000 1,100 +0.51(+11.36%)
Feb 04, 2021 3.450 4.490 3.450 4.490 500 -0.01(-0.22%)
Feb 03, 2021 4.500 4.500 4.500 4 +0.00(+0.00%)
Feb 02, 2021 4.000 4.500 4.000 4.500 415 +0.00(+0.00%)
Feb 01, 2021 4.680 4.800 3.000 4.500 4,255 -0.20(-4.26%)
Jan 29, 2021 4.700 4.700 4.700 4.700 200 -0.05(-1.05%)
Jan 28, 2021 4.500 4.750 4.000 4.750 506 -0.20(-4.04%)
Jan 27, 2021 4.950 4.950 4.950 4.950 218 +0.70(+16.47%)
Jan 26, 2021 4.800 5.000 3.010 4.250 2,985 -0.43(-9.19%)
Jan 25, 2021 4.100 4.855 4.100 4.680 2,341 +0.63(+15.56%)
Jan 22, 2021 4.100 4.100 3.510 4.050 2,200 +0.00(+0.00%)
Jan 21, 2021 4.050 4.050 3.500 4.050 1,666 +0.05(+1.25%)
Jan 20, 2021 4.000 4.000 3.752 4.000 489 -0.15(-3.61%)
Jan 19, 2021 3.510 4.150 3.500 4.150 2,063 -0.10(-2.35%)
Jan 15, 2021 4.150 4.250 4.000 4.250 3,500 -0.04(-0.93%)
Jan 14, 2021 5.000 5.000 4.010 4.290 3,527 -0.46(-9.59%)
Jan 13, 2021 4.400 4.745 4.000 4.745 4,493 +0.01(+0.32%)
Jan 12, 2021 4.800 4.800 4.730 4.730 302 -0.06(-1.25%)
Jan 11, 2021 4.000 4.790 3.990 4.790 2,158 +0.29(+6.44%)
Jan 08, 2021 4.550 4.550 4.500 4.500 2,400 -0.49(-9.82%)
Jan 07, 2021 4.876 4.990 4.800 4.990 956 +0.00(+0.00%)
Jan 06, 2021 4.990 4.990 4.990 116 +0.00(+0.00%)
Jan 05, 2021 4.510 4.990 4.510 4.990 745 +0.09(+1.84%)
Jan 04, 2021 5.000 5.000 4.900 4.900 1,873 -0.09(-1.80%)
Dec 31, 2020 4.990 4.990 4.990 1,037 +0.04(+0.81%)
Dec 30, 2020 4.250 4.950 4.250 4.950 1,037 -0.04(-0.80%)
Dec 29, 2020 4.324 4.990 4.200 4.990 2,129 +0.00(+0.00%)
Dec 28, 2020 5.000 5.000 4.110 4.990 6,204 -0.01(-0.20%)
Dec 24, 2020 5.000 5.020 5.000 5.000 3,000 +0.01(+0.20%)
Dec 23, 2020 4.954 4.990 4.850 4.990 2,617 -0.01(-0.20%)
Dec 22, 2020 5.010 5.010 4.875 5.000 1,048 -0.05(-0.99%)
Dec 21, 2020 4.500 5.100 4.500 5.050 5,842 +0.58(+12.98%)
Dec 18, 2020 4.650 4.650 4.468 4.470 800 -0.53(-10.60%)
Dec 17, 2020 4.935 5.000 4.800 5.000 2,139 +0.00(+0.00%)
Dec 16, 2020 5.000 5.100 5.000 5.000 4,448 +0.00(+0.00%)
Dec 15, 2020 5.125 5.125 4.594 5.000 2,756 -0.10(-1.96%)
Dec 14, 2020 4.630 5.100 4.630 5.100 3,447 +0.10(+2.00%)
Dec 11, 2020 5.000 5.000 4.880 5.000 2,400 -0.10(-1.96%)
Dec 10, 2020 5.200 5.900 5.000 5.100 3,793 -0.05(-0.97%)
Dec 09, 2020 5.000 5.150 4.750 5.150 4,062 -0.35(-6.36%)
Dec 08, 2020 5.750 5.750 5.200 5.500 3,879 +0.25(+4.76%)
Dec 07, 2020 5.837 5.837 5.250 5.250 392 -0.50(-8.70%)
Dec 04, 2020 5.100 5.750 5.050 5.750 4,300 +0.75(+15.00%)
Dec 03, 2020 5.750 6.000 5.000 5.000 1,939 -1.00(-16.67%)
Dec 02, 2020 5.510 6.000 4.900 6.000 5,649 -0.05(-0.83%)
Dec 01, 2020 6.250 6.500 5.500 6.050 1,639 +0.05(+0.83%)
Nov 30, 2020 5.800 6.000 4.500 6.000 6,631 -1.00(-14.29%)
Nov 27, 2020 5.070 7.000 5.000 7.000 3,400 +1.93(+38.07%)
Nov 25, 2020 5.100 5.100 5.020 5.070 1,100 +4.99(+6484.42%)
Oct 30, 2020 0.0770 0.0770 0.0770 0 +0.03(+77.01%)
Oct 29, 2020 0.0450 0.0600 0.0410 0.0435 337,335 +0.00(+1.16%)
Oct 28, 2020 0.0549 0.0573 0.0400 0.0430 729,872 -0.01(-14.00%)
Oct 27, 2020 0.0550 0.0550 0.0450 0.0500 319,196 -0.00(-7.58%)
Oct 26, 2020 0.0793 0.0793 0.0436 0.0541 567,514 -0.02(-22.71%)
Oct 23, 2020 0.0700 0.0793 0.0700 0.0700 34,100 +0.00(+0.00%)
Oct 22, 2020 0.0980 0.0980 0.0611 0.0700 284,461 -0.00(-6.42%)
Oct 21, 2020 0.0795 0.0820 0.0311 0.0748 1,463,134 -0.00(-5.91%)
Oct 20, 2020 0.0835 0.0870 0.0793 0.0795 258,567 +0.00(+0.63%)
Oct 19, 2020 0.0899 0.0899 0.0790 0.0790 304,554 -0.01(-7.60%)
Oct 16, 2020 0.0899 0.0899 0.0800 0.0855 653,200 -0.00(-0.23%)
Oct 15, 2020 0.0969 0.1000 0.0830 0.0857 304,792 -0.01(-9.79%)
Oct 14, 2020 0.0851 0.1000 0.0732 0.0950 536,724 +0.01(+11.11%)
Oct 13, 2020 0.1500 0.1500 0.0683 0.0855 2,731,759 -0.05(-38.93%)
Oct 12, 2020 0.1531 0.1531 0.1260 0.1400 82,657 -0.02(-11.11%)
Oct 09, 2020 0.1623 0.1623 0.1531 0.1575 136,300 -0.00(-2.78%)
Oct 08, 2020 0.1829 0.1829 0.1600 0.1620 136,722 -0.02(-11.38%)
Oct 07, 2020 0.1830 0.1830 0.1700 0.1828 90,145 -0.00(-1.03%)
Oct 06, 2020 0.1862 0.1862 0.1570 0.1847 152,193 -0.00(-0.16%)
Oct 05, 2020 0.1995 0.2100 0.1790 0.1850 160,730 -0.01(-6.57%)
Oct 02, 2020 0.1622 0.2000 0.1400 0.1980 748,900 +0.03(+20.00%)
Oct 01, 2020 0.1838 0.1848 0.1600 0.1650 112,999 -0.00(-2.88%)
Sep 30, 2020 0.1895 0.1895 0.1605 0.1699 178,092 -0.01(-7.91%)
Sep 29, 2020 0.1849 0.1899 0.1808 0.1845 86,561 +0.00(+1.15%)
Sep 28, 2020 0.1845 0.1920 0.1800 0.1824 183,686 +0.00(+1.33%)
Sep 25, 2020 0.1895 0.2070 0.1775 0.1800 412,600 +0.00(+0.00%)
Sep 24, 2020 0.1820 0.2270 0.1725 0.1800 222,285 -0.01(-5.26%)
Sep 23, 2020 0.2150 0.2185 0.1900 0.1900 453,873 -0.01(-5.00%)
Sep 22, 2020 0.1900 0.2090 0.1900 0.2000 138,502 +0.01(+7.53%)
Sep 21, 2020 0.1920 0.2400 0.1740 0.1860 544,958 +0.01(+3.85%)
Sep 18, 2020 0.1800 0.1945 0.1779 0.1791 782,200 -0.00(-0.17%)
Sep 17, 2020 0.1540 0.1800 0.1380 0.1794 496,241 +0.05(+33.88%)
Sep 16, 2020 0.1548 0.1548 0.1300 0.1340 111,054 -0.02(-13.55%)
Sep 15, 2020 0.1790 0.1790 0.1300 0.1550 92,367 +0.01(+3.33%)
Sep 14, 2020 0.1425 0.1750 0.1425 0.1500 217,393 +0.02(+15.38%)
Sep 11, 2020 0.1295 0.1300 0.1200 0.1300 167,000 +0.01(+5.43%)
Sep 10, 2020 0.1140 0.1245 0.1129 0.1233 270,586 +0.01(+10.19%)
Sep 09, 2020 0.1053 0.1250 0.1008 0.1119 185,941 +0.01(+11.90%)
Sep 08, 2020 0.1000 0.1250 0.0927 0.1000 605,531 +0.01(+5.60%)
Sep 04, 2020 0.1229 0.1258 0.0750 0.0947 715,100 -0.03(-24.24%)
Sep 03, 2020 0.1100 0.1290 0.1100 0.1250 158,054 +0.01(+6.84%)
Sep 02, 2020 0.0899 0.1375 0.0875 0.1170 871,677 +0.03(+30.29%)
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.