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 (%)
Mar 31, 2020 0.0906 0.1100 0.0810 0.1048 51,162 +0.00(+4.59%)
Mar 30, 2020 0.0935 0.1100 0.0899 0.1002 92,702 -0.00(-4.57%)
Mar 27, 2020 0.1223 0.1223 0.0810 0.1050 477,800 -0.01(-12.13%)
Mar 26, 2020 0.1150 0.1200 0.1015 0.1195 283,558 +0.00(+1.88%)
Mar 25, 2020 0.1290 0.1340 0.1105 0.1173 361,386 -0.01(-9.07%)
Mar 24, 2020 0.1220 0.1290 0.1190 0.1290 764,690 +0.01(+5.74%)
Mar 23, 2020 0.1220 0.1230 0.1200 0.1220 443,085 +0.00(+0.83%)
Mar 20, 2020 0.1000 0.1350 0.1000 0.1210 2,141,900 +0.01(+14.15%)
Mar 19, 2020 0.0760 0.1200 0.0310 0.1060 1,408,038 +0.03(+36.77%)
Mar 18, 2020 0.0805 0.0948 0.0639 0.0775 453,455 -0.02(-18.34%)
Mar 17, 2020 0.0770 0.1138 0.0770 0.0949 222,352 -0.01(-5.01%)
Mar 16, 2020 0.1000 0.1175 0.0825 0.0999 396,441 -0.00(-0.10%)
Mar 13, 2020 0.1100 0.1175 0.0905 0.1000 320,200 -0.00(-4.67%)
Mar 12, 2020 0.1077 0.1180 0.0906 0.1049 335,960 -0.02(-12.58%)
Mar 11, 2020 0.1177 0.1200 0.1056 0.1200 159,653 -0.01(-5.29%)
Mar 10, 2020 0.1101 0.1300 0.1035 0.1267 223,403 +0.02(+15.18%)
Mar 09, 2020 0.1200 0.1200 0.1000 0.1100 247,453 -0.01(-8.33%)
Mar 06, 2020 0.1300 0.1350 0.1000 0.1200 145,600 +0.00(+0.00%)
Mar 05, 2020 0.1200 0.1200 0.1120 0.1200 227,123 -0.00(-3.92%)
Mar 04, 2020 0.1300 0.1300 0.1160 0.1249 262,999 -0.01(-3.92%)
Mar 03, 2020 0.1200 0.1400 0.1200 0.1300 471,665 +0.01(+5.09%)
Mar 02, 2020 0.1300 0.1400 0.1128 0.1237 285,610 -0.01(-4.77%)
Feb 28, 2020 0.1000 0.1450 0.0801 0.1299 1,738,300 +0.00(+0.00%)
Feb 27, 2020 0.1350 0.1400 0.1200 0.1299 325,580 -0.02(-11.15%)
Feb 26, 2020 0.1400 0.1500 0.1276 0.1462 339,056 -0.00(-2.53%)
Feb 25, 2020 0.1500 0.1500 0.1310 0.1500 403,283 +0.00(+0.00%)
Feb 24, 2020 0.1453 0.1500 0.1300 0.1500 523,348 +0.00(+2.74%)
Feb 21, 2020 0.1750 0.1750 0.1410 0.1460 744,300 -0.01(-8.75%)
Feb 20, 2020 0.1600 0.1720 0.1510 0.1600 461,299 +0.00(+0.06%)
Feb 19, 2020 0.1700 0.1889 0.1550 0.1599 414,775 -0.01(-7.03%)
Feb 18, 2020 0.1600 0.1720 0.1600 0.1720 266,576 +0.01(+3.61%)
Feb 14, 2020 0.1700 0.1710 0.1610 0.1660 221,500 -0.00(-2.35%)
Feb 13, 2020 0.1650 0.1790 0.1610 0.1700 299,004 +0.00(+0.00%)
Feb 12, 2020 0.1600 0.1720 0.1600 0.1700 452,963 -0.00(-0.58%)
Feb 11, 2020 0.1750 0.1845 0.1650 0.1710 266,685 -0.00(-2.29%)
Feb 10, 2020 0.1640 0.1900 0.1620 0.1750 239,216 +0.01(+4.48%)
Feb 07, 2020 0.1615 0.1700 0.1615 0.1675 234,100 +0.00(+0.90%)
Feb 06, 2020 0.1750 0.1750 0.1610 0.1660 322,623 -0.01(-5.14%)
Feb 05, 2020 0.1835 0.1870 0.1657 0.1750 233,426 +0.00(+1.45%)
Feb 04, 2020 0.1700 0.1900 0.1675 0.1725 395,644 +0.00(+1.47%)
Feb 03, 2020 0.1770 0.2014 0.1700 0.1700 294,211 -0.01(-5.56%)
Jan 31, 2020 0.1900 0.2039 0.1770 0.1800 421,300 -0.01(-5.26%)
Jan 30, 2020 0.2000 0.2100 0.1789 0.1900 203,865 -0.01(-4.52%)
Jan 29, 2020 0.2200 0.2350 0.1900 0.1990 383,931 -0.01(-4.78%)
Jan 28, 2020 0.1620 0.2500 0.1600 0.2090 905,560 +0.03(+14.33%)
Jan 27, 2020 0.2000 0.2100 0.1604 0.1828 483,427 -0.02(-8.60%)
Jan 24, 2020 0.2349 0.2349 0.1950 0.2000 387,500 +0.00(+0.00%)
Jan 23, 2020 0.2300 0.2499 0.1963 0.2000 601,277 -0.03(-13.04%)
Jan 22, 2020 0.2200 0.2520 0.2050 0.2300 420,134 -0.01(-4.17%)
Jan 21, 2020 0.2490 0.2600 0.2300 0.2400 452,922 -0.01(-2.04%)
Jan 17, 2020 0.2100 0.2730 0.2000 0.2450 693,200 +0.04(+16.67%)
Jan 16, 2020 0.1550 0.2130 0.1550 0.2100 309,934 +0.05(+27.58%)
Jan 15, 2020 0.1780 0.1780 0.1400 0.1646 329,961 +0.01(+9.73%)
Jan 14, 2020 0.1500 0.1669 0.1400 0.1500 169,059 +0.00(+0.00%)
Jan 13, 2020 0.1580 0.1700 0.1500 0.1500 147,689 -0.01(-5.06%)
Jan 10, 2020 0.1510 0.1745 0.1510 0.1580 230,800 -0.01(-6.56%)
Jan 09, 2020 0.1555 0.1724 0.1510 0.1691 234,069 +0.00(+1.26%)
Jan 08, 2020 0.1790 0.1790 0.1600 0.1670 142,306 -0.01(-6.18%)
Jan 07, 2020 0.1620 0.1790 0.1555 0.1780 182,184 +0.01(+8.21%)
Jan 06, 2020 0.1825 0.1825 0.1645 0.1645 182,314 -0.02(-9.86%)
Jan 03, 2020 0.1900 0.1900 0.1750 0.1825 107,500 -0.01(-3.95%)
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.