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

Sonasoft Corp (OP: SSFT )

N/A 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 (%)
Nov 30, 2015 0.0550 0.0550 0.0550 0 -0.00(-4.35%)
Nov 16, 2015 0.0575 0.0575 0.0575 0 -0.00(-8.00%)
Nov 09, 2015 0.0625 0.0625 0.0625 0 +0.02(+42.05%)
Nov 04, 2015 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Oct 30, 2015 0.0440 0.0440 0.0440 0 +0.01(+46.67%)
Oct 28, 2015 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Oct 27, 2015 0.0275 0.0275 0.0275 0.0275 10,000 -0.01(-31.25%)
Oct 21, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 12, 2015 0.0400 0.0400 0.0400 0 +0.00(+4.71%)
Oct 09, 2015 0.0380 0.0400 0.0380 0.0382 112,500 +0.00(+1.87%)
Oct 08, 2015 0.0300 0.0375 0.0300 0.0375 261,300 +0.01(+25.00%)
Oct 07, 2015 0.0210 0.0300 0.0210 0.0300 132,100 -0.01(-21.05%)
Sep 30, 2015 0.0380 0.0380 0.0380 0 +0.01(+35.71%)
Sep 29, 2015 0.0250 0.0280 0.0200 0.0280 118,617 +0.00(+12.00%)
Sep 28, 2015 0.0250 0.0250 0.0250 0.0250 29,500 -0.01(-32.43%)
Sep 25, 2015 0.0250 0.0370 0.0250 0.0370 18,346 +0.01(+48.00%)
Sep 22, 2015 0.0250 0.0250 0.0250 0 -0.01(-34.21%)
Sep 17, 2015 0.0380 0.0380 0.0380 0 -0.00(-2.56%)
Sep 11, 2015 0.0390 0.0390 0.0390 0 -0.00(-11.36%)
Aug 31, 2015 0.0440 0.0440 0.0440 0 +0.00(+10.00%)
Aug 28, 2015 0.0400 0.0400 0.0400 0.0400 500 +0.01(+48.15%)
Aug 27, 2015 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+0.00%)
Aug 26, 2015 0.0270 0.0270 0.0270 0.0270 10,900 +0.00(+8.00%)
Aug 21, 2015 0.0250 0.0250 0.0250 120 -0.02(-46.81%)
Aug 14, 2015 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Aug 13, 2015 0.0300 0.0470 0.0200 0.0470 41,000 +0.00(+0.00%)
Aug 12, 2015 0.0201 0.0470 0.0201 0.0470 11,000 -0.00(-0.84%)
Aug 07, 2015 0.0474 0.0474 0.0474 0 +0.02(+89.60%)
Aug 06, 2015 0.0250 0.0250 0.0250 0.0250 5,000 -0.02(-47.26%)
Aug 04, 2015 0.0474 0.0474 0.0474 0 -0.00(-0.21%)
Jul 29, 2015 0.0475 0.0475 0.0475 0 +0.00(+0.21%)
Jul 27, 2015 0.0474 0.0474 0.0474 0 +0.02(+89.60%)
Jul 24, 2015 0.0250 0.0250 0.0250 0.0250 10,000 -0.01(-35.90%)
Jul 16, 2015 0.0390 0.0390 0.0390 0 -0.01(-16.49%)
Jul 14, 2015 0.0467 0.0467 0.0467 0 +0.01(+36.95%)
Jul 10, 2015 0.0341 0.0341 0.0341 0 -0.01(-28.21%)
Jul 09, 2015 0.0341 0.0475 0.0341 0.0475 5,500 +0.00(+0.00%)
Jul 08, 2015 0.0341 0.0475 0.0341 0.0475 9,700 +0.00(+0.00%)
Jul 07, 2015 0.0475 0.0475 0.0475 0.0475 10,000 +0.00(+0.00%)
Jul 02, 2015 0.0475 0.0475 0.0475 0 +0.01(+19.05%)
Jul 01, 2015 0.0399 0.0399 0.0399 0.0399 25,000 +0.00(+0.00%)
Jun 30, 2015 0.0399 0.0399 0.0399 0.0399 5,500 +0.00(+0.00%)
Jun 29, 2015 0.0399 0.0399 0.0399 0.0399 20,000 -0.01(-16.00%)
Jun 25, 2015 0.0475 0.0475 0.0475 0 +0.00(+11.76%)
Jun 24, 2015 0.0321 0.0425 0.0321 0.0425 30,950 +0.00(+6.52%)
Jun 22, 2015 0.0399 0.0399 0.0399 0 -0.00(-9.32%)
Jun 19, 2015 0.0440 0.0440 0.0440 0.0440 15,000 -0.00(-2.22%)
Jun 18, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+9.76%)
Jun 17, 2015 0.0410 0.0410 0.0400 0.0410 66,100 -0.00(-10.87%)
Jun 12, 2015 0.0460 0.0460 0.0460 0 +0.00(+9.52%)
Jun 11, 2015 0.0410 0.0500 0.0410 0.0420 64,298 -0.01(-15.83%)
Jun 10, 2015 0.0498 0.0499 0.0498 0.0499 15,000 +0.01(+24.75%)
Jun 09, 2015 0.0401 0.0401 0.0385 0.0400 202,005 -0.01(-19.84%)
Jun 05, 2015 0.0499 0.0499 0.0499 0 +0.01(+13.67%)
Jun 04, 2015 0.0499 0.0499 0.0400 0.0439 117,994 +0.00(+7.07%)
Jun 03, 2015 0.0415 0.0415 0.0410 0.0410 79,403 -0.01(-17.84%)
Jun 01, 2015 0.0499 0.0499 0.0499 0 -0.00(-0.20%)
May 29, 2015 0.0500 0.0500 0.0500 0.0500 68,300 +0.00(+0.00%)
May 28, 2015 0.0551 0.0564 0.0410 0.0500 120,578 -0.01(-9.26%)
May 27, 2015 0.0590 0.0590 0.0550 0.0551 33,000 -0.00(-8.17%)
May 26, 2015 0.0601 0.0601 0.0581 0.0600 106,900 -0.01(-7.69%)
May 21, 2015 0.0650 0.0650 0.0650 0 -0.00(-4.27%)
May 20, 2015 0.0580 0.0679 0.0580 0.0679 36,700 -0.00(-1.31%)
May 19, 2015 0.0800 0.0800 0.0551 0.0688 36,118 -0.01(-8.02%)
May 18, 2015 0.0551 0.0748 0.0551 0.0748 1,353 +0.00(+0.00%)
May 15, 2015 0.0748 0.0748 0.0748 0.0748 20,000 -0.00(-5.32%)
May 14, 2015 0.0601 0.0790 0.0601 0.0790 10,000 -0.00(-5.84%)
May 13, 2015 0.0601 0.0839 0.0600 0.0839 108,163 +0.01(+21.59%)
May 11, 2015 0.0690 0.0690 0.0690 0 -0.01(-7.88%)
May 08, 2015 0.0551 0.0749 0.0551 0.0749 3,500 +0.01(+8.55%)
May 07, 2015 0.0888 0.0888 0.0565 0.0690 3,539 -0.00(-1.43%)
May 06, 2015 0.0500 0.0700 0.0400 0.0700 373,800 -0.00(-6.54%)
May 05, 2015 0.0400 0.0899 0.0400 0.0749 101,950 +0.00(+2.60%)
May 04, 2015 0.0898 0.0898 0.0501 0.0730 220,500 -0.02(-18.80%)
May 01, 2015 0.0799 0.0899 0.0652 0.0899 7,600 +0.01(+12.52%)
Apr 30, 2015 0.0800 0.0899 0.0651 0.0799 10,950 -0.00(-0.13%)
Apr 29, 2015 0.0820 0.0820 0.0741 0.0800 20,300 +0.01(+12.52%)
Apr 28, 2015 0.0802 0.1050 0.0711 0.0711 232,500 -0.01(-11.35%)
Apr 27, 2015 0.0750 0.0980 0.0750 0.0802 13,700 +0.01(+9.86%)
Apr 24, 2015 0.0950 0.0980 0.0651 0.0730 76,075 -0.01(-8.86%)
Apr 23, 2015 0.0801 0.0801 0.0801 0.0801 10,000 +0.00(+0.00%)
Apr 22, 2015 0.0800 0.0875 0.0800 0.0801 70,100 -0.01(-10.80%)
Apr 21, 2015 0.0950 0.0979 0.0680 0.0898 71,200 -0.01(-5.37%)
Apr 20, 2015 0.0810 0.0949 0.0810 0.0949 30,500 -0.01(-9.62%)
Apr 17, 2015 0.0900 0.1050 0.0899 0.1050 83,707 +0.00(+0.00%)
Apr 16, 2015 0.0851 0.1050 0.0851 0.1050 124,500 +0.01(+16.67%)
Apr 15, 2015 0.0900 0.0900 0.0877 0.0900 120,000 +0.00(+0.45%)
Apr 14, 2015 0.0850 0.1100 0.0850 0.0896 120,500 +0.00(+5.41%)
Apr 13, 2015 0.0799 0.0850 0.0750 0.0850 80,765 +0.00(+0.00%)
Apr 10, 2015 0.0789 0.0850 0.0710 0.0850 94,000 +0.00(+0.12%)
Apr 09, 2015 0.0999 0.0999 0.0750 0.0849 49,000 +0.01(+6.26%)
Apr 08, 2015 0.0850 0.0850 0.0731 0.0799 93,626 +0.00(+6.53%)
Apr 07, 2015 0.0756 0.0756 0.0725 0.0750 55,900 -0.00(-0.92%)
Apr 06, 2015 0.0751 0.0900 0.0751 0.0757 21,113 -0.01(-13.49%)
Apr 02, 2015 0.0875 0.0875 0.0875 0 +0.00(+2.94%)
Apr 01, 2015 0.0726 0.0850 0.0671 0.0850 118,510 +0.01(+21.43%)
Mar 31, 2015 0.0666 0.0738 0.0665 0.0700 104,200 -0.02(-21.26%)
Mar 30, 2015 0.0900 0.0900 0.0663 0.0889 45,150 -0.01(-6.32%)
Mar 27, 2015 0.0733 0.0949 0.0733 0.0949 10,500 -0.01(-5.10%)
Mar 26, 2015 0.0894 0.1000 0.0660 0.1000 267,720 +0.01(+11.73%)
Mar 25, 2015 0.0799 0.0939 0.0775 0.0895 41,100 +0.01(+12.02%)
Mar 24, 2015 0.0775 0.1050 0.0600 0.0799 213,640 -0.03(-23.90%)
Mar 23, 2015 0.1050 0.1050 0.0800 0.1050 45,000 -0.01(-4.55%)
Mar 20, 2015 0.0600 0.1100 0.0600 0.1100 281,600 +0.04(+58.27%)
Mar 19, 2015 0.0690 0.0695 0.0580 0.0695 347,033 +0.00(+0.14%)
Mar 18, 2015 0.0600 0.0695 0.0351 0.0694 448,501 +0.01(+8.44%)
Mar 17, 2015 0.0550 0.0700 0.0502 0.0640 534,809 +0.01(+19.06%)
Mar 16, 2015 0.0600 0.0600 0.0516 0.0538 59,327 -0.00(-7.16%)
Mar 13, 2015 0.0580 0.0580 0.0530 0.0579 121,850 -0.00(-0.17%)
Mar 12, 2015 0.0581 0.0585 0.0501 0.0580 80,198 +0.00(+0.87%)
Mar 11, 2015 0.0576 0.0576 0.0501 0.0575 14,425 -0.00(-2.54%)
Mar 10, 2015 0.0580 0.0590 0.0562 0.0590 91,000 +0.00(+4.14%)
Mar 09, 2015 0.0540 0.0570 0.0520 0.0567 106,100 +0.00(+4.92%)
Mar 06, 2015 0.0490 0.0540 0.0441 0.0540 546,966 +0.01(+20.00%)
Mar 05, 2015 0.0384 0.0450 0.0375 0.0450 207,000 +0.01(+15.68%)
Mar 04, 2015 0.0351 0.0400 0.0341 0.0389 243,699 +0.00(+14.41%)
Mar 03, 2015 0.0340 0.0340 0.0340 0.0340 10,000 -0.00(-4.99%)
Mar 02, 2015 0.0380 0.0380 0.0333 0.0358 136,300 -0.00(-5.83%)
Feb 27, 2015 0.0390 0.0390 0.0377 0.0380 45,200 +0.00(+5.56%)
Feb 26, 2015 0.0350 0.0381 0.0350 0.0360 90,100 +0.00(+4.12%)
Feb 25, 2015 0.0346 0.0349 0.0303 0.0346 91,520 -0.00(-0.65%)
Feb 24, 2015 0.0345 0.0348 0.0345 0.0348 4,500 +0.00(+8.41%)
Feb 20, 2015 0.0321 0.0321 0.0321 0 -0.00(-5.59%)
Feb 19, 2015 0.0290 0.0350 0.0290 0.0340 289,892 -0.00(-2.86%)
Feb 18, 2015 0.0345 0.0350 0.0270 0.0350 168,250 +0.01(+25.00%)
Feb 17, 2015 0.0329 0.0329 0.0280 0.0280 48,500 -0.00(-6.67%)
Feb 13, 2015 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Feb 12, 2015 0.0360 0.0360 0.0299 0.0340 234,000 +0.00(+0.00%)
Feb 11, 2015 0.0250 0.0340 0.0250 0.0340 346,763 +0.01(+36.00%)
Feb 10, 2015 0.0215 0.0250 0.0215 0.0250 188,220 +0.00(+19.62%)
Feb 09, 2015 0.0150 0.0225 0.0150 0.0209 142,600 +0.01(+71.31%)
Feb 06, 2015 0.0122 0.0122 0.0122 0.0122 22,000 -0.00(-18.67%)
Feb 03, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 02, 2015 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Jan 30, 2015 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Jan 29, 2015 0.0150 0.0150 0.0150 0.0150 12,500 +0.00(+25.00%)
Jan 28, 2015 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+20.00%)
Jan 22, 2015 0.0100 0.0100 0.0100 0 -0.01(-37.50%)
Jan 21, 2015 0.0150 0.0160 0.0150 0.0160 102,007 +0.01(+60.00%)
Jan 20, 2015 0.0100 0.0100 0.0100 0.0100 11,000 -0.01(-40.48%)
Jan 16, 2015 0.0168 0.0168 0.0168 0 +0.01(+52.73%)
Jan 15, 2015 0.0110 0.0110 0.0110 0.0110 18,666 +0.00(+0.00%)
Jan 09, 2015 0.0110 0.0110 0.0110 0 -0.00(-21.43%)
Jan 07, 2015 0.0140 0.0140 0.0140 0 +0.01(+86.67%)
Jan 06, 2015 0.0090 0.0090 0.0072 0.0075 140,000 -0.00(-16.67%)
Jan 05, 2015 0.0127 0.0150 0.0070 0.0090 1,603,494 -0.01(-51.87%)
Dec 31, 2014 0.0187 0.0187 0.0187 0 -0.00(-1.58%)
Dec 30, 2014 0.0190 0.0190 0.0190 0.0190 4,000 +0.00(+1.06%)
Dec 26, 2014 0.0188 0.0188 0.0188 0 +0.00(+25.33%)
Dec 23, 2014 0.0150 0.0150 0.0150 0 -0.00(-12.28%)
Dec 22, 2014 0.0170 0.0171 0.0170 0.0171 96,000 -0.00(-3.39%)
Dec 19, 2014 0.0185 0.0185 0.0177 0.0177 55,000 -0.00(-4.32%)
Dec 18, 2014 0.0199 0.0199 0.0185 0.0185 40,000 +0.00(+0.00%)
Dec 17, 2014 0.0185 0.0185 0.0185 0.0185 10,000 +0.00(+0.00%)
Dec 12, 2014 0.0185 0.0185 0.0185 0 +0.00(+0.54%)
Dec 09, 2014 0.0184 0.0184 0.0184 0 -0.00(-8.00%)
Dec 08, 2014 0.0200 0.0210 0.0200 0.0200 71,900 +0.00(+0.00%)
Dec 05, 2014 0.0200 0.0200 0.0200 0.0200 5,040 -0.00(-4.31%)
Dec 04, 2014 0.0200 0.0220 0.0200 0.0209 56,000 +0.00(+4.50%)
Dec 03, 2014 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-2.44%)
Dec 02, 2014 0.0200 0.0205 0.0200 0.0205 15,500 -0.00(-16.67%)
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.