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 (%)
Aug 30, 2019 0.1130 0.1350 0.0820 0.1200 74,800 -0.02(-11.11%)
Aug 29, 2019 0.1300 0.1350 0.1208 0.1350 25,056 +0.00(+0.00%)
Aug 28, 2019 0.1200 0.1350 0.1140 0.1350 86,440 +0.01(+10.93%)
Aug 27, 2019 0.1120 0.1300 0.1100 0.1217 105,810 -0.02(-13.07%)
Aug 26, 2019 0.1000 0.1400 0.1000 0.1400 30,249 +0.00(+0.36%)
Aug 23, 2019 0.1300 0.1395 0.1155 0.1395 16,300 +0.00(+3.33%)
Aug 22, 2019 0.1250 0.1399 0.1155 0.1350 29,250 -0.01(-3.57%)
Aug 21, 2019 0.1200 0.1400 0.1110 0.1400 244,783 +0.01(+8.53%)
Aug 20, 2019 0.1300 0.1300 0.1200 0.1290 30,500 +0.00(+1.74%)
Aug 19, 2019 0.1300 0.1300 0.1142 0.1268 20,743 +0.00(+1.44%)
Aug 16, 2019 0.1293 0.1293 0.1200 0.1250 66,500 +0.01(+4.17%)
Aug 15, 2019 0.1250 0.1308 0.1200 0.1200 162,968 -0.02(-13.67%)
Aug 14, 2019 0.1225 0.1390 0.1225 0.1390 40,750 +0.02(+13.47%)
Aug 13, 2019 0.1225 0.1269 0.1201 0.1225 13,000 -0.02(-11.87%)
Aug 12, 2019 0.1260 0.1390 0.1260 0.1390 29,200 -0.01(-4.14%)
Aug 09, 2019 0.1600 0.1600 0.1260 0.1450 49,100 -0.00(-2.55%)
Aug 08, 2019 0.1515 0.1515 0.1250 0.1488 111,163 +0.02(+14.46%)
Aug 07, 2019 0.1308 0.1374 0.1250 0.1300 40,075 -0.00(-0.91%)
Aug 06, 2019 0.1375 0.1375 0.1250 0.1312 33,730 +0.01(+7.10%)
Aug 05, 2019 0.1333 0.1395 0.1225 0.1225 73,572 -0.02(-12.50%)
Aug 02, 2019 0.1400 0.1400 0.1400 0.1400 300 +0.00(+3.24%)
Aug 01, 2019 0.1400 0.1400 0.1251 0.1356 56,705 -0.00(-2.45%)
Jul 31, 2019 0.1400 0.1400 0.1251 0.1390 26,150 +0.00(+2.96%)
Jul 30, 2019 0.1300 0.1375 0.1300 0.1350 149,862 +0.01(+3.85%)
Jul 29, 2019 0.1400 0.1400 0.1290 0.1300 105,760 -0.01(-7.14%)
Jul 26, 2019 0.1425 0.1450 0.1300 0.1400 38,500 +0.00(+0.07%)
Jul 25, 2019 0.1300 0.1400 0.1300 0.1399 52,745 -0.00(-0.07%)
Jul 24, 2019 0.1375 0.1400 0.1350 0.1400 16,500 -0.00(-3.45%)
Jul 23, 2019 0.1500 0.1540 0.1202 0.1450 131,148 -0.01(-3.33%)
Jul 22, 2019 0.1500 0.1500 0.1500 0.1500 800 +0.00(+0.00%)
Jul 19, 2019 0.1580 0.1580 0.1500 0.1500 27,800 -0.01(-5.06%)
Jul 18, 2019 0.1500 0.1580 0.1500 0.1580 50,385 +0.00(+0.51%)
Jul 17, 2019 0.1580 0.1640 0.1500 0.1572 19,900 -0.01(-6.98%)
Jul 16, 2019 0.1690 0.1690 0.1571 0.1690 8,800 +0.00(+0.66%)
Jul 15, 2019 0.1700 0.1700 0.1679 0.1679 5,000 +0.02(+11.19%)
Jul 12, 2019 0.1700 0.1700 0.1510 0.1510 9,200 -0.01(-5.63%)
Jul 11, 2019 0.1690 0.1690 0.1600 0.1600 12,200 -0.02(-10.61%)
Jul 10, 2019 0.1790 0.1790 0.1790 0.1790 1,000 +0.01(+5.29%)
Jul 09, 2019 0.1570 0.1700 0.1570 0.1700 8,028 -0.00(-2.24%)
Jul 08, 2019 0.1450 0.1800 0.1450 0.1739 28,400 -0.01(-2.85%)
Jul 05, 2019 0.1650 0.1800 0.1650 0.1790 11,400 +0.01(+8.48%)
Jul 03, 2019 0.1593 0.1650 0.1565 0.1650 27,600 +0.00(+0.00%)
Jul 02, 2019 0.1750 0.1800 0.1520 0.1650 225,778 -0.01(-4.35%)
Jul 01, 2019 0.1700 0.1729 0.1600 0.1725 27,098 +0.00(+1.47%)
Jun 28, 2019 0.1610 0.1800 0.1600 0.1700 129,000 +0.00(+1.19%)
Jun 27, 2019 0.1690 0.1690 0.1510 0.1680 73,068 -0.00(-1.18%)
Jun 26, 2019 0.1510 0.1700 0.1500 0.1700 31,500 +0.00(+0.00%)
Jun 25, 2019 0.1749 0.1749 0.1500 0.1700 60,517 -0.00(-1.85%)
Jun 24, 2019 0.1500 0.1732 0.1500 0.1732 55,539 +0.01(+7.71%)
Jun 21, 2019 0.1800 0.1800 0.1500 0.1608 46,900 -0.02(-10.17%)
Jun 20, 2019 0.1510 0.1800 0.1410 0.1790 38,748 +0.01(+5.29%)
Jun 19, 2019 0.1800 0.1800 0.1700 0.1700 11,032 -0.01(-5.56%)
Jun 18, 2019 0.1650 0.1800 0.1410 0.1800 111,823 +0.00(+0.00%)
Jun 17, 2019 0.1800 0.1850 0.1600 0.1800 35,377 +0.00(+0.00%)
Jun 14, 2019 0.1700 0.1800 0.1700 0.1800 64,900 -0.01(-2.70%)
Jun 13, 2019 0.1700 0.1888 0.1700 0.1850 158,820 +0.01(+8.82%)
Jun 12, 2019 0.1500 0.1750 0.1500 0.1700 32,665 +0.02(+17.16%)
Jun 11, 2019 0.1700 0.1750 0.1400 0.1451 18,400 -0.03(-19.39%)
Jun 10, 2019 0.1800 0.1800 0.1220 0.1800 19,189 +0.00(+0.56%)
Jun 07, 2019 0.1700 0.1800 0.1500 0.1790 88,500 +0.02(+14.74%)
Jun 06, 2019 0.1560 0.1800 0.1560 0.1560 32,015 +0.01(+4.00%)
Jun 05, 2019 0.1895 0.1900 0.1000 0.1500 91,442 -0.04(-18.92%)
Jun 04, 2019 0.1500 0.1900 0.1400 0.1850 55,528 +0.04(+23.33%)
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.