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 (%)
Dec 31, 2019 0.1800 0.1800 0.1600 0.1650 463,600 -0.01(-8.33%)
Dec 30, 2019 0.1899 0.1900 0.1600 0.1800 581,689 -0.01(-5.21%)
Dec 27, 2019 0.1900 0.2149 0.1800 0.1899 494,700 -0.00(-2.37%)
Dec 26, 2019 0.2290 0.2500 0.1800 0.1945 470,591 -0.02(-7.38%)
Dec 24, 2019 0.2200 0.2545 0.2000 0.2100 177,500 +0.00(+0.00%)
Dec 23, 2019 0.2350 0.2350 0.1900 0.2100 343,364 -0.01(-6.25%)
Dec 20, 2019 0.2580 0.2740 0.2240 0.2240 535,700 -0.02(-8.57%)
Dec 19, 2019 0.2200 0.2700 0.2100 0.2450 359,915 +0.03(+13.95%)
Dec 18, 2019 0.2200 0.2400 0.2000 0.2150 281,238 -0.02(-8.51%)
Dec 17, 2019 0.2500 0.2820 0.2200 0.2350 377,136 -0.01(-2.49%)
Dec 16, 2019 0.2550 0.2790 0.2400 0.2410 295,116 -0.01(-4.17%)
Dec 13, 2019 0.2515 0.2800 0.2410 0.2515 345,300 -0.00(-1.68%)
Dec 12, 2019 0.2880 0.3000 0.2511 0.2558 299,914 -0.03(-11.18%)
Dec 11, 2019 0.3115 0.3115 0.2850 0.2880 70,648 -0.02(-7.10%)
Dec 10, 2019 0.2800 0.3300 0.2800 0.3100 441,672 +0.02(+7.83%)
Dec 09, 2019 0.3000 0.3199 0.2800 0.2875 330,104 -0.01(-4.17%)
Dec 06, 2019 0.3054 0.3199 0.3000 0.3000 115,800 -0.00(-0.33%)
Dec 05, 2019 0.3100 0.3200 0.3000 0.3010 190,172 -0.01(-2.90%)
Dec 04, 2019 0.3150 0.3280 0.3100 0.3100 177,552 -0.02(-5.49%)
Dec 03, 2019 0.3400 0.3400 0.3100 0.3280 154,219 -0.01(-2.96%)
Dec 02, 2019 0.3200 0.3400 0.3100 0.3380 156,686 +0.01(+4.16%)
Nov 29, 2019 0.3400 0.3400 0.3100 0.3245 164,800 +0.01(+2.20%)
Nov 27, 2019 0.3435 0.3435 0.3050 0.3175 125,800 -0.02(-5.22%)
Nov 26, 2019 0.3400 0.3500 0.3100 0.3350 107,423 +0.00(+0.00%)
Nov 25, 2019 0.3305 0.3400 0.3070 0.3350 107,064 +0.01(+4.52%)
Nov 22, 2019 0.3300 0.3560 0.3100 0.3205 192,400 -0.02(-6.70%)
Nov 21, 2019 0.3560 0.3560 0.3300 0.3435 111,026 +0.00(+0.00%)
Nov 20, 2019 0.3305 0.3450 0.3135 0.3435 179,924 +0.02(+7.34%)
Nov 19, 2019 0.3160 0.3425 0.3100 0.3200 166,169 -0.02(-7.25%)
Nov 18, 2019 0.3500 0.3500 0.3150 0.3450 247,165 +0.00(+1.47%)
Nov 15, 2019 0.3149 0.3500 0.3000 0.3400 240,000 +0.04(+13.33%)
Nov 14, 2019 0.3400 0.3414 0.3000 0.3000 482,236 -0.04(-11.74%)
Nov 13, 2019 0.3670 0.3780 0.3100 0.3399 199,579 -0.01(-2.89%)
Nov 12, 2019 0.3450 0.3700 0.3450 0.3500 112,098 -0.02(-4.11%)
Nov 11, 2019 0.3300 0.3650 0.3300 0.3650 59,059 +0.01(+1.39%)
Nov 08, 2019 0.3175 0.3800 0.3000 0.3600 560,500 +0.04(+14.29%)
Nov 07, 2019 0.3500 0.3500 0.3000 0.3150 480,123 -0.03(-10.00%)
Nov 06, 2019 0.3755 0.3755 0.3350 0.3500 389,331 -0.03(-6.79%)
Nov 05, 2019 0.4000 0.4000 0.3600 0.3755 99,360 -0.00(-1.18%)
Nov 04, 2019 0.4150 0.4150 0.3750 0.3800 147,996 -0.02(-4.76%)
Nov 01, 2019 0.3945 0.3990 0.3800 0.3990 115,500 +0.01(+2.33%)
Oct 31, 2019 0.3800 0.3990 0.3700 0.3899 21,628 +0.01(+2.47%)
Oct 30, 2019 0.4000 0.4000 0.3700 0.3805 122,538 -0.02(-4.76%)
Oct 29, 2019 0.3930 0.4150 0.3620 0.3995 177,165 -0.01(-1.36%)
Oct 28, 2019 0.3770 0.4099 0.3700 0.4050 190,269 +0.02(+3.87%)
Oct 25, 2019 0.4150 0.4150 0.3660 0.3899 226,700 -0.03(-6.05%)
Oct 24, 2019 0.4280 0.4280 0.3950 0.4150 51,973 -0.00(-0.72%)
Oct 23, 2019 0.4300 0.4350 0.4000 0.4180 363,647 -0.01(-2.79%)
Oct 22, 2019 0.4090 0.4400 0.3850 0.4300 550,152 +0.03(+6.30%)
Oct 21, 2019 0.4200 0.4390 0.3660 0.4045 204,336 +0.03(+7.15%)
Oct 18, 2019 0.3900 0.3900 0.2800 0.3775 821,700 -0.01(-3.21%)
Oct 17, 2019 0.4490 0.4490 0.3510 0.3900 631,817 -0.05(-11.36%)
Oct 16, 2019 0.4650 0.4700 0.4100 0.4400 488,105 -0.01(-2.22%)
Oct 15, 2019 0.4420 0.4900 0.4200 0.4500 889,306 +0.02(+3.45%)
Oct 14, 2019 0.4140 0.4800 0.3910 0.4350 1,084,709 +0.03(+6.10%)
Oct 11, 2019 0.3730 0.4200 0.3700 0.4100 929,700 +0.04(+9.74%)
Oct 10, 2019 0.3330 0.3830 0.3311 0.3736 898,602 +0.04(+12.50%)
Oct 09, 2019 0.3300 0.3321 0.2900 0.3321 229,429 +0.03(+8.89%)
Oct 08, 2019 0.2990 0.3300 0.2920 0.3050 449,138 +0.02(+5.17%)
Oct 07, 2019 0.3000 0.3000 0.2855 0.2900 160,824 -0.01(-3.33%)
Oct 04, 2019 0.2900 0.3000 0.2800 0.3000 210,100 +0.01(+3.45%)
Oct 03, 2019 0.2790 0.2900 0.2710 0.2900 383,526 +0.01(+3.94%)
Oct 02, 2019 0.2500 0.2790 0.2500 0.2790 454,627 +0.03(+11.60%)
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.