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

Sonasoft Corp (OP: SSFT )

0.0018 UNCHANGED
Last Price Updated: 3:41 PM EDT, Jun 8, 2023 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 (%)
Jan 31, 2019 0.1150 0.1150 0.1075 0.1124 48,550 -0.00(-2.26%)
Jan 30, 2019 0.0925 0.1150 0.0925 0.1150 59,182 -0.00(-2.13%)
Jan 29, 2019 0.0980 0.1175 0.0980 0.1175 22,556 +0.02(+23.68%)
Jan 28, 2019 0.0980 0.1050 0.0950 0.0950 27,806 -0.00(-3.06%)
Jan 25, 2019 0.0975 0.0990 0.0975 0.0980 41,000 +0.01(+8.29%)
Jan 24, 2019 0.0905 0.0905 0.0905 0.0905 3,000 -0.01(-7.18%)
Jan 23, 2019 0.0940 0.1000 0.0940 0.0975 30,700 +0.00(+0.00%)
Jan 17, 2019 0.0975 0.0975 0.0975 0 +0.00(+0.00%)
Jan 15, 2019 0.0975 0.0975 0.0975 0 -0.00(-1.81%)
Jan 14, 2019 0.0971 0.1000 0.0971 0.0993 21,680 +0.00(+2.27%)
Jan 10, 2019 0.0971 0.0971 0.0971 0 -0.00(-0.10%)
Jan 09, 2019 0.0730 0.0972 0.0720 0.0972 83,500 -0.00(-2.80%)
Jan 08, 2019 0.1000 0.1000 0.1000 76 +0.00(+0.00%)
Jan 07, 2019 0.0900 0.1035 0.0700 0.1000 27,340 +0.01(+12.36%)
Jan 03, 2019 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Dec 31, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 28, 2018 0.0880 0.0900 0.0880 0.0900 4,400 +0.00(+0.00%)
Dec 26, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 21, 2018 0.0900 0.0900 0.0900 0 +0.00(+3.33%)
Dec 19, 2018 0.0871 0.0871 0.0871 0 +0.00(+2.47%)
Dec 18, 2018 0.0860 0.0955 0.0700 0.0850 243,310 -0.02(-19.05%)
Dec 17, 2018 0.1000 0.1100 0.0860 0.1050 80,350 -0.00(-2.60%)
Dec 14, 2018 0.0880 0.1078 0.0880 0.1078 47,600 -0.01(-8.26%)
Dec 12, 2018 0.1175 0.1175 0.1175 0 -0.00(-0.42%)
Dec 11, 2018 0.0860 0.1180 0.0860 0.1180 6,050 -0.01(-4.45%)
Dec 10, 2018 0.1043 0.1235 0.1043 0.1235 4,000 -0.00(-0.40%)
Dec 06, 2018 0.1240 0.1240 0.1240 0 +0.00(+0.00%)
Dec 04, 2018 0.1240 0.1240 0.1240 0.1240 850 +0.00(+0.90%)
Dec 03, 2018 0.1260 0.1260 0.1000 0.1229 31,800 -0.00(-2.46%)
Nov 30, 2018 0.1276 0.1276 0.1061 0.1260 25,700 +0.02(+14.55%)
Nov 29, 2018 0.1177 0.1185 0.1100 0.1100 27,285 -0.01(-6.54%)
Nov 27, 2018 0.1177 0.1177 0.1177 0 -0.01(-8.05%)
Nov 26, 2018 0.1175 0.1280 0.1175 0.1280 2,000 +0.00(+0.00%)
Nov 23, 2018 0.1200 0.1280 0.1200 0.1280 5,200 +0.00(+0.00%)
Nov 21, 2018 0.1280 0.1280 0.1280 0 -0.00(-1.54%)
Nov 20, 2018 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Nov 19, 2018 0.1200 0.1300 0.1180 0.1300 37,846 +0.00(+0.00%)
Nov 15, 2018 0.1300 0.1300 0.1300 0 -0.00(-0.31%)
Nov 14, 2018 0.1188 0.1375 0.1000 0.1304 36,645 -0.01(-5.16%)
Nov 13, 2018 0.1400 0.1400 0.1220 0.1375 19,240 +0.00(+1.85%)
Nov 12, 2018 0.1270 0.1400 0.1200 0.1350 61,424 +0.01(+3.93%)
Nov 09, 2018 0.1310 0.1310 0.1220 0.1299 28,500 -0.00(-0.84%)
Nov 08, 2018 0.1290 0.1310 0.1185 0.1310 60,184 +0.01(+4.80%)
Nov 07, 2018 0.1200 0.1400 0.1100 0.1250 74,472 +0.01(+5.66%)
Nov 06, 2018 0.1113 0.1250 0.1100 0.1183 101,067 +0.02(+14.85%)
Nov 05, 2018 0.1047 0.1047 0.1020 0.1030 71,880 -0.01(-5.07%)
Nov 02, 2018 0.1088 0.1125 0.1047 0.1085 117,700 -0.00(-0.46%)
Nov 01, 2018 0.1032 0.1125 0.0990 0.1090 108,381 +0.00(+4.31%)
Oct 29, 2018 0.1045 0.1045 0.1045 0 +0.00(+0.00%)
Oct 25, 2018 0.1045 0.1045 0.1045 0 -0.00(-0.48%)
Oct 24, 2018 0.1040 0.1050 0.0985 0.1050 27,690 +0.00(+0.96%)
Oct 23, 2018 0.1000 0.1040 0.1000 0.1040 15,112 +0.00(+0.00%)
Oct 22, 2018 0.1035 0.1040 0.0905 0.1040 32,031 -0.00(-0.95%)
Oct 19, 2018 0.1050 0.1050 0.0936 0.1050 8,200 +0.00(+1.94%)
Oct 18, 2018 0.1000 0.1100 0.0920 0.1030 108,672 +0.00(+3.00%)
Oct 17, 2018 0.1000 0.1000 0.0949 0.1000 117,000 +0.00(+0.50%)
Oct 16, 2018 0.1000 0.1050 0.0949 0.0995 134,070 +0.00(+1.43%)
Oct 15, 2018 0.0990 0.1000 0.0850 0.0981 81,200 -0.00(-0.91%)
Oct 12, 2018 0.0900 0.0990 0.0900 0.0990 5,000 +0.01(+10.99%)
Oct 11, 2018 0.0820 0.0892 0.0820 0.0892 31,500 +0.00(+4.33%)
Oct 10, 2018 0.0820 0.0855 0.0812 0.0855 33,500 -0.00(-0.12%)
Oct 09, 2018 0.0840 0.0856 0.0810 0.0856 36,050 -0.00(-4.89%)
Oct 08, 2018 0.0824 0.0900 0.0824 0.0900 3,480 -0.01(-9.09%)
Oct 05, 2018 0.0925 0.0990 0.0820 0.0990 72,500 +0.00(+0.00%)
Oct 04, 2018 0.0976 0.0990 0.0976 0.0990 19,000 -0.00(-1.00%)
Oct 03, 2018 0.1130 0.1130 0.0810 0.1000 404,082 -0.01(-11.50%)
Oct 02, 2018 0.1090 0.1150 0.1000 0.1130 94,922 +0.00(+4.15%)
Oct 01, 2018 0.1010 0.1200 0.0910 0.1085 125,361 -0.01(-9.58%)
Sep 28, 2018 0.1417 0.1430 0.1000 0.1200 79,500 -0.02(-15.31%)
Sep 27, 2018 0.1368 0.1417 0.1300 0.1417 105,203 +0.00(+3.05%)
Sep 26, 2018 0.1000 0.2290 0.1000 0.1375 1,064,040 +0.04(+43.23%)
Sep 25, 2018 0.0875 0.1115 0.0810 0.0960 166,400 -0.00(-1.03%)
Sep 21, 2018 0.0970 0.0970 0.0970 0 +0.00(+3.19%)
Sep 20, 2018 0.0850 0.0940 0.0850 0.0940 39,846 +0.00(+0.00%)
Sep 19, 2018 0.0940 0.0940 0.0940 0.0940 100 -0.01(-7.93%)
Sep 17, 2018 0.1021 0.1021 0.1021 0 +0.01(+7.47%)
Sep 14, 2018 0.0880 0.0950 0.0801 0.0950 43,200 -0.01(-6.86%)
Sep 13, 2018 0.1030 0.1030 0.1020 0.1020 18,750 +0.01(+11.48%)
Sep 12, 2018 0.0950 0.0950 0.0805 0.0915 24,375 -0.01(-9.94%)
Sep 11, 2018 0.1016 0.1016 0.1016 0.1016 2,500 +0.00(+1.60%)
Sep 10, 2018 0.1000 0.1000 0.0910 0.1000 15,000 -0.00(-0.70%)
Sep 07, 2018 0.1020 0.1020 0.0800 0.1007 11,600 +0.01(+6.00%)
Sep 06, 2018 0.0900 0.0950 0.0900 0.0950 7,500 -0.01(-5.00%)
Sep 05, 2018 0.0884 0.1100 0.0800 0.1000 367,289 +0.01(+16.28%)
Sep 04, 2018 0.0890 0.0890 0.0830 0.0860 18,000 -0.00(-4.44%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Aug 30, 2018 0.0799 0.0890 0.0795 0.0890 81,777 +0.01(+11.25%)
Aug 29, 2018 0.0800 0.0800 0.0800 0.0800 2,250 +0.01(+9.59%)
Aug 28, 2018 0.0800 0.0933 0.0700 0.0730 337,722 -0.02(-21.76%)
Aug 27, 2018 0.0783 0.0950 0.0750 0.0933 117,750 +0.01(+13.78%)
Aug 24, 2018 0.0720 0.0820 0.0720 0.0820 23,400 -0.01(-8.89%)
Aug 21, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 20, 2018 0.0700 0.0900 0.0700 0.0900 18,548 -0.01(-5.26%)
Aug 17, 2018 0.0810 0.0950 0.0800 0.0950 77,800 +0.00(+1.50%)
Aug 16, 2018 0.0936 0.0936 0.0936 0.0936 2,500 +0.00(+0.00%)
Aug 15, 2018 0.0900 0.0936 0.0810 0.0936 56,683 +0.00(+4.00%)
Aug 14, 2018 0.0850 0.0900 0.0850 0.0900 17,300 -0.01(-5.26%)
Aug 13, 2018 0.0810 0.0950 0.0810 0.0950 6,500 +0.00(+1.50%)
Aug 10, 2018 0.0810 0.0950 0.0810 0.0936 65,700 +0.00(+4.58%)
Aug 09, 2018 0.0900 0.0900 0.0810 0.0895 33,310 -0.01(-5.79%)
Aug 07, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 03, 2018 0.0950 0.0950 0.0950 0 +0.02(+23.38%)
Aug 02, 2018 0.0812 0.0812 0.0770 0.0770 75,000 -0.01(-14.44%)
Aug 01, 2018 0.0900 0.0900 0.0812 0.0900 24,050 -0.00(-3.85%)
Jul 30, 2018 0.0936 0.0936 0.0936 0 -0.00(-1.47%)
Jul 26, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 24, 2018 0.1000 0.1000 0.1000 0 -0.01(-8.26%)
Jul 23, 2018 0.1000 0.1090 0.1000 0.1090 15,388 -0.00(-0.91%)
Jul 20, 2018 0.0870 0.1100 0.0839 0.1100 189,801 +0.02(+27.46%)
Jul 19, 2018 0.0870 0.0879 0.0863 65,500 -0.00(-1.82%)
Jul 18, 2018 0.0879 0.0879 0.0879 0.0879 2,700 +0.00(+0.00%)
Jul 17, 2018 0.0879 0.0879 0.0879 0.0879 2,500 +0.01(+9.88%)
Jul 16, 2018 0.1100 0.1100 0.0650 0.0800 328,486 -0.04(-32.77%)
Jul 13, 2018 0.1010 0.1200 0.1010 0.1190 29,250 +0.00(+2.24%)
Jul 12, 2018 0.0900 0.1181 0.0810 0.1164 118,510 -0.00(-1.45%)
Jul 10, 2018 0.1181 0.1181 0.1181 0 +0.00(+0.00%)
Jul 06, 2018 0.1181 0.1181 0.1181 0 +0.00(+0.00%)
Jul 05, 2018 0.1000 0.1181 0.1000 0.1181 21,500 +0.02(+19.97%)
Jul 03, 2018 0.0984 0.0984 0.0984 0 -0.02(-14.40%)
Jul 02, 2018 0.0844 0.1152 0.0844 0.1150 43,183 +0.01(+5.50%)
Jun 29, 2018 0.1090 0.1090 0.1090 0.1090 5,500 +0.00(+0.93%)
Jun 28, 2018 0.0850 0.1080 0.0850 0.1080 15,450 +0.00(+0.00%)
Jun 27, 2018 0.0850 0.1080 0.0850 0.1080 15,774 -0.00(-0.92%)
Jun 26, 2018 0.1100 0.1100 0.1000 0.1090 45,649 -0.01(-9.17%)
Jun 25, 2018 0.1000 0.1200 0.1000 0.1200 9,049 +0.00(+0.08%)
Jun 22, 2018 0.1100 0.1250 0.1000 0.1199 160,526 -0.00(-0.08%)
Jun 21, 2018 0.0920 0.1261 0.0907 0.1200 161,099 +0.03(+31.15%)
Jun 20, 2018 0.0890 0.0915 0.0890 0.0915 12,500 +0.02(+27.08%)
Jun 19, 2018 0.0720 0.0720 0.0720 0.0720 100 -0.01(-10.00%)
Jun 18, 2018 0.0890 0.0890 0.0800 0.0800 21,410 -0.01(-12.57%)
Jun 14, 2018 0.0915 0.0915 0.0915 0 -0.00(-1.40%)
Jun 13, 2018 0.0782 0.0940 0.0740 0.0928 166,552 +0.01(+16.00%)
Jun 12, 2018 0.0800 0.0800 0.0799 0.0800 18,750 +0.00(+0.00%)
Jun 11, 2018 0.0650 0.0800 0.0575 0.0800 19,362 +0.00(+1.91%)
Jun 08, 2018 0.0651 0.0785 0.0651 0.0785 20,500 -0.01(-7.43%)
Jun 06, 2018 0.0848 0.0848 0.0848 0 -0.00(-2.53%)
Jun 05, 2018 0.0870 0.0870 0.0700 0.0870 20,038 +0.00(+0.12%)
Jun 04, 2018 0.0890 0.0890 0.0700 0.0869 80,200 -0.00(-1.25%)
Jun 01, 2018 0.0617 0.0950 0.0617 0.0880 360,866 +0.02(+35.38%)
May 31, 2018 0.0650 0.0650 0.0555 0.0650 119,888 +0.00(+1.56%)
May 30, 2018 0.0660 0.0670 0.0510 0.0640 106,690 -0.00(-3.03%)
May 23, 2018 0.0660 0.0660 0.0660 0 -0.00(-2.94%)
May 22, 2018 0.0505 0.0690 0.0504 0.0680 80,200 +0.00(+1.49%)
May 18, 2018 0.0670 0.0670 0.0670 0 -0.00(-1.47%)
May 16, 2018 0.0680 0.0680 0.0680 0 +0.00(+1.49%)
May 15, 2018 0.0566 0.0670 0.0566 0.0670 25,000 -0.00(-2.90%)
May 11, 2018 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
May 09, 2018 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
May 08, 2018 0.0690 0.0690 0.0690 0.0690 2,300 +0.00(+0.00%)
May 07, 2018 0.0695 0.0695 0.0501 0.0690 10,500 +0.00(+0.00%)
May 03, 2018 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
May 01, 2018 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
Apr 30, 2018 0.0699 0.0699 0.0690 0.0690 7,200 -0.00(-0.72%)
Apr 26, 2018 0.0695 0.0695 0.0695 0 +0.00(+0.14%)
Apr 25, 2018 0.0540 0.0694 0.0540 0.0694 60,028 -0.00(-3.61%)
Apr 23, 2018 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Apr 20, 2018 0.0635 0.0720 0.0635 0.0720 11,850 -0.00(-2.57%)
Apr 19, 2018 0.0601 0.0739 0.0599 0.0739 56,883 -0.00(-0.14%)
Apr 18, 2018 0.0680 0.0740 0.0600 0.0740 186,560 -0.02(-19.57%)
Apr 17, 2018 0.0920 0.0920 0.0920 0.0920 7,500 +0.02(+22.67%)
Apr 16, 2018 0.0690 0.0750 0.0690 0.0750 70,000 -0.02(-22.68%)
Apr 09, 2018 0.0970 0.0970 0.0970 0 +0.01(+10.23%)
Apr 06, 2018 0.0840 0.0990 0.0702 0.0880 128,647 -0.01(-11.11%)
Apr 04, 2018 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Apr 03, 2018 0.0840 0.0990 0.0840 0.0990 23,500 +0.00(+0.00%)
Apr 02, 2018 0.0837 0.0990 0.0620 0.0990 219,560 -0.00(-1.00%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 -0.01(-5.41%)
Mar 21, 2018 0.1057 0.1057 0.1057 0 -0.01(-11.16%)
Mar 19, 2018 0.1190 0.1190 0.1190 0 +0.02(+19.00%)
Mar 16, 2018 0.1000 0.1000 0.1000 0.1000 3,500 +0.01(+6.38%)
Mar 15, 2018 0.1020 0.1020 0.0939 0.0940 60,000 -0.02(-21.01%)
Mar 14, 2018 0.1180 0.1190 0.1179 0.1190 6,500 +0.01(+13.33%)
Mar 13, 2018 0.1050 0.1050 0.0960 0.1050 34,020 -0.01(-11.02%)
Mar 08, 2018 0.1180 0.1180 0.1180 0 -0.01(-5.60%)
Mar 06, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 28, 2018 0.1250 0.1250 0.1250 0 +0.00(+1.13%)
Feb 27, 2018 0.1110 0.1236 0.1110 0.1236 17,183 -0.00(-1.12%)
Feb 26, 2018 0.1110 0.1250 0.1110 0.1250 2,650 -0.01(-6.02%)
Feb 23, 2018 0.1000 0.1330 0.1000 0.1330 19,250 +0.01(+10.83%)
Feb 22, 2018 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Feb 21, 2018 0.1200 0.1200 0.1150 0.1200 72,266 -0.02(-14.29%)
Feb 16, 2018 0.1400 0.1400 0.1400 0 +0.00(+1.82%)
Feb 15, 2018 0.1300 0.1400 0.1100 0.1375 88,903 +0.01(+5.77%)
Feb 14, 2018 0.1250 0.1300 0.1200 0.1300 16,330 +0.00(+0.00%)
Feb 13, 2018 0.1265 0.1300 0.1265 0.1300 3,000 +0.00(+0.00%)
Feb 12, 2018 0.1150 0.1300 0.1150 0.1300 9,620 +0.00(+0.08%)
Feb 09, 2018 0.1150 0.1299 0.1150 0.1299 12,050 -0.00(-0.08%)
Feb 08, 2018 0.1250 0.1300 0.1225 0.1300 13,410 +0.01(+4.00%)
Feb 07, 2018 0.1100 0.1100 0.1100 0.1250 42,805 -0.00(-3.10%)
Feb 06, 2018 0.1300 0.1300 0.1119 0.1290 7,700 -0.00(-0.77%)
Feb 05, 2018 0.1200 0.1300 0.1108 0.1300 36,750 +0.01(+8.33%)
Feb 02, 2018 0.1010 0.1200 0.0977 0.1200 76,812 +0.01(+9.09%)
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.