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 (%)
Jun 30, 2020 0.1750 0.1750 0.1580 0.1663 483,457 -0.00(-2.18%)
Jun 29, 2020 0.1800 0.1800 0.1670 0.1700 288,344 -0.01(-3.02%)
Jun 26, 2020 0.1625 0.1850 0.1625 0.1753 570,000 +0.02(+9.56%)
Jun 25, 2020 0.1600 0.1730 0.1570 0.1600 413,036 -0.01(-7.51%)
Jun 24, 2020 0.1892 0.1892 0.1700 0.1730 353,618 -0.00(-1.14%)
Jun 23, 2020 0.1615 0.1800 0.1615 0.1750 596,268 +0.00(+2.94%)
Jun 22, 2020 0.1800 0.1800 0.1615 0.1700 410,010 +0.00(+0.00%)
Jun 19, 2020 0.1970 0.1970 0.1670 0.1700 524,000 -0.01(-5.56%)
Jun 18, 2020 0.1898 0.1898 0.1577 0.1800 571,316 +0.00(+2.16%)
Jun 17, 2020 0.2000 0.2050 0.1555 0.1762 2,087,924 -0.03(-14.05%)
Jun 16, 2020 0.2000 0.2145 0.2000 0.2050 1,931,740 +0.01(+4.75%)
Jun 15, 2020 0.2600 0.2600 0.1810 0.1957 5,804,235 -0.06(-22.95%)
Jun 12, 2020 0.2539 0.2555 0.1666 0.2540 14,080,900 +0.04(+16.51%)
Jun 11, 2020 0.1300 0.3175 0.1200 0.2180 29,599,704 +0.11(+96.40%)
Jun 10, 2020 0.1174 0.1174 0.1110 0.1110 190,627 -0.00(-3.48%)
Jun 09, 2020 0.1110 0.1185 0.1110 0.1150 251,498 +0.00(+0.88%)
Jun 08, 2020 0.1159 0.1247 0.1140 0.1140 155,409 -0.01(-4.92%)
Jun 05, 2020 0.1200 0.1250 0.1150 0.1199 235,500 +0.00(+2.48%)
Jun 04, 2020 0.1124 0.1250 0.1120 0.1170 199,505 -0.00(-3.78%)
Jun 03, 2020 0.1310 0.1310 0.1150 0.1216 129,142 -0.00(-1.06%)
Jun 02, 2020 0.1192 0.1229 0.1175 0.1229 123,494 +0.00(+4.15%)
Jun 01, 2020 0.1230 0.1385 0.1175 0.1180 296,300 -0.00(-3.28%)
May 29, 2020 0.1278 0.1328 0.1210 0.1220 146,800 -0.01(-6.15%)
May 28, 2020 0.1300 0.1350 0.1280 0.1300 337,819 +0.00(+1.56%)
May 27, 2020 0.1341 0.1400 0.1210 0.1280 202,443 -0.01(-6.36%)
May 26, 2020 0.1310 0.1440 0.1291 0.1367 552,279 +0.01(+4.35%)
May 22, 2020 0.1305 0.1356 0.1216 0.1310 122,800 +0.00(+2.34%)
May 21, 2020 0.1270 0.1365 0.1250 0.1280 138,040 -0.01(-5.88%)
May 20, 2020 0.1389 0.1400 0.1231 0.1360 248,098 +0.00(+2.26%)
May 19, 2020 0.1310 0.1445 0.1310 0.1330 200,598 +0.00(+1.53%)
May 18, 2020 0.1445 0.1480 0.1285 0.1310 677,918 -0.01(-8.07%)
May 15, 2020 0.1144 0.1680 0.1050 0.1425 2,482,300 +0.03(+30.14%)
May 14, 2020 0.1000 0.1095 0.0900 0.1095 209,497 +0.01(+7.35%)
May 13, 2020 0.1000 0.1093 0.0900 0.1020 200,330 +0.00(+0.00%)
May 12, 2020 0.1100 0.1100 0.1000 0.1020 53,747 -0.00(-3.04%)
May 11, 2020 0.1080 0.1150 0.1000 0.1052 304,229 -0.00(-2.59%)
May 08, 2020 0.1070 0.1120 0.1020 0.1080 140,200 +0.00(+1.03%)
May 07, 2020 0.1099 0.1119 0.1010 0.1069 195,837 -0.00(-0.93%)
May 06, 2020 0.1022 0.1120 0.1022 0.1079 145,649 -0.00(-1.91%)
May 05, 2020 0.1120 0.1120 0.1010 0.1100 168,643 -0.00(-0.90%)
May 04, 2020 0.1120 0.1120 0.1100 0.1110 191,560 -0.00(-0.89%)
May 01, 2020 0.1175 0.1194 0.1105 0.1120 30,900 -0.00(-3.03%)
Apr 30, 2020 0.1200 0.1200 0.1109 0.1155 290,467 +0.00(+1.32%)
Apr 29, 2020 0.1094 0.1200 0.1094 0.1140 117,131 +0.00(+0.88%)
Apr 28, 2020 0.1200 0.1200 0.1100 0.1130 40,880 -0.01(-5.83%)
Apr 27, 2020 0.1130 0.1200 0.1105 0.1200 198,850 +0.01(+9.09%)
Apr 24, 2020 0.1200 0.1200 0.1100 0.1100 50,300 -0.01(-5.17%)
Apr 23, 2020 0.1100 0.1275 0.1100 0.1160 138,686 -0.00(-2.85%)
Apr 22, 2020 0.1100 0.1200 0.1100 0.1194 130,254 +0.01(+7.18%)
Apr 21, 2020 0.1101 0.1275 0.1100 0.1114 206,756 -0.01(-5.59%)
Apr 20, 2020 0.1178 0.1180 0.1100 0.1180 285,693 +0.00(+1.90%)
Apr 17, 2020 0.1160 0.1345 0.1151 0.1158 292,300 +0.00(+0.52%)
Apr 16, 2020 0.1200 0.1200 0.1126 0.1152 43,687 -0.00(-1.96%)
Apr 15, 2020 0.1195 0.1249 0.1111 0.1175 132,381 +0.00(+0.86%)
Apr 14, 2020 0.1168 0.1249 0.1138 0.1165 171,845 +0.00(+0.43%)
Apr 13, 2020 0.1200 0.1293 0.1100 0.1160 168,946 -0.01(-9.73%)
Apr 09, 2020 0.1423 0.1423 0.1228 0.1285 347,900 -0.01(-4.81%)
Apr 08, 2020 0.1140 0.1480 0.1110 0.1350 367,349 +0.02(+15.88%)
Apr 07, 2020 0.1111 0.1239 0.1066 0.1165 150,144 +0.01(+4.77%)
Apr 06, 2020 0.1111 0.1123 0.1020 0.1112 119,374 +0.00(+1.09%)
Apr 03, 2020 0.1093 0.1122 0.1000 0.1100 177,100 +0.00(+0.00%)
Apr 02, 2020 0.1012 0.1122 0.1004 0.1100 335,004 +0.01(+4.86%)
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.