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 (%)
Jul 31, 2020 0.1233 0.1240 0.1050 0.1100 1,115,300 -0.01(-6.78%)
Jul 30, 2020 0.1200 0.1280 0.1160 0.1180 583,298 -0.00(-1.67%)
Jul 29, 2020 0.1349 0.1369 0.1175 0.1200 1,088,427 -0.01(-10.98%)
Jul 28, 2020 0.1210 0.1348 0.1200 0.1348 531,213 +0.01(+11.40%)
Jul 27, 2020 0.1386 0.1400 0.1210 0.1210 707,096 -0.01(-8.68%)
Jul 24, 2020 0.1360 0.1390 0.1325 0.1325 706,500 -0.00(-2.57%)
Jul 23, 2020 0.1378 0.1445 0.1330 0.1360 349,208 -0.00(-1.31%)
Jul 22, 2020 0.1450 0.1750 0.1350 0.1378 2,424,136 -0.01(-5.62%)
Jul 21, 2020 0.1400 0.1460 0.1360 0.1460 456,300 +0.00(+3.18%)
Jul 20, 2020 0.1376 0.1460 0.1352 0.1415 460,287 -0.00(-2.35%)
Jul 17, 2020 0.1450 0.1500 0.1400 0.1449 290,200 -0.00(-0.07%)
Jul 16, 2020 0.1450 0.1450 0.1350 0.1450 386,622 +0.00(+2.62%)
Jul 15, 2020 0.1450 0.1450 0.1353 0.1413 340,093 -0.00(-1.87%)
Jul 14, 2020 0.1406 0.1490 0.1320 0.1440 381,028 -0.00(-0.76%)
Jul 13, 2020 0.1450 0.1595 0.1320 0.1451 589,919 -0.01(-6.27%)
Jul 10, 2020 0.1400 0.1548 0.1400 0.1548 264,400 +0.01(+6.39%)
Jul 09, 2020 0.1520 0.1565 0.1350 0.1455 466,337 -0.01(-5.03%)
Jul 08, 2020 0.1600 0.1600 0.1530 0.1532 206,910 -0.00(-2.42%)
Jul 07, 2020 0.1610 0.1673 0.1555 0.1570 325,757 -0.00(-2.48%)
Jul 06, 2020 0.1840 0.1840 0.1610 0.1610 407,529 -0.02(-9.04%)
Jul 02, 2020 0.1700 0.1990 0.1620 0.1770 1,590,800 +0.02(+9.46%)
Jul 01, 2020 0.1700 0.1770 0.1585 0.1617 450,860 -0.00(-2.77%)
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%)
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.