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 (%)
May 31, 2019 0.1610 0.1610 0.1419 0.1500 51,700 -0.03(-16.67%)
May 29, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 28, 2019 0.1900 0.1900 0.1600 0.1800 17,045 -0.01(-5.26%)
May 24, 2019 0.1900 0.1900 0.1625 0.1900 38,800 +0.01(+5.56%)
May 23, 2019 0.1829 0.1870 0.1300 0.1800 39,260 +0.02(+13.21%)
May 22, 2019 0.0815 0.1870 0.0815 0.1590 64,853 -0.01(-6.47%)
May 21, 2019 0.1700 0.1900 0.1700 0.1700 38,018 +0.00(+0.00%)
May 20, 2019 0.1897 0.1897 0.1700 0.1700 56,535 -0.02(-10.24%)
May 17, 2019 0.1900 0.2000 0.1800 0.1894 56,200 -0.00(-0.32%)
May 16, 2019 0.1900 0.1900 0.1800 0.1900 33,544 +0.00(+0.05%)
May 15, 2019 0.1884 0.1899 0.1700 0.1899 12,477 -0.00(-0.05%)
May 14, 2019 0.2000 0.2000 0.1600 0.1900 44,385 -0.01(-5.00%)
May 13, 2019 0.1900 0.2000 0.1475 0.2000 101,534 +0.01(+5.26%)
May 10, 2019 0.1900 0.1900 0.1703 0.1900 15,300 +0.00(+1.60%)
May 09, 2019 0.2000 0.2000 0.1700 0.1870 73,744 -0.01(-6.50%)
May 08, 2019 0.1850 0.2000 0.1660 0.2000 26,025 -0.01(-4.31%)
May 07, 2019 0.2100 0.2100 0.1850 0.2090 19,949 -0.00(-0.48%)
May 06, 2019 0.2100 0.2100 0.2000 0.2100 20,500 +0.00(+0.00%)
May 03, 2019 0.2090 0.2100 0.1735 0.2100 32,500 +0.01(+5.85%)
May 02, 2019 0.1930 0.2090 0.1725 0.1984 40,336 +0.02(+10.22%)
May 01, 2019 0.1650 0.1800 0.1550 0.1800 20,577 +0.00(+0.00%)
Apr 30, 2019 0.1001 0.2070 0.0901 0.1800 154,696 -0.03(-12.88%)
Apr 29, 2019 0.2100 0.2100 0.2000 0.2066 5,077 +0.01(+6.49%)
Apr 26, 2019 0.1850 0.2100 0.1800 0.1940 120,800 -0.01(-3.00%)
Apr 25, 2019 0.1950 0.2100 0.1875 0.2000 59,484 -0.01(-4.26%)
Apr 24, 2019 0.1900 0.2089 0.1823 0.2089 21,570 -0.00(-0.48%)
Apr 23, 2019 0.2000 0.2110 0.2000 0.2099 24,649 -0.00(-0.05%)
Apr 22, 2019 0.2249 0.2430 0.2100 0.2100 120,100 -0.01(-2.33%)
Apr 18, 2019 0.2199 0.2199 0.2100 0.2150 1,300 -0.01(-2.27%)
Apr 17, 2019 0.2250 0.2399 0.2100 0.2200 17,464 -0.02(-6.58%)
Apr 16, 2019 0.2500 0.2500 0.2000 0.2355 26,649 -0.01(-5.80%)
Apr 15, 2019 0.1800 0.2500 0.1800 0.2500 441,883 +0.06(+31.58%)
Apr 12, 2019 0.1910 0.2000 0.1800 0.1900 52,900 +0.00(+0.00%)
Apr 11, 2019 0.2150 0.2200 0.1900 0.1900 131,700 -0.03(-13.64%)
Apr 10, 2019 0.2100 0.2200 0.1900 0.2200 55,446 +0.00(+0.00%)
Apr 09, 2019 0.2100 0.2200 0.2100 0.2200 10,900 +0.00(+0.00%)
Apr 08, 2019 0.2400 0.2450 0.2000 0.2200 54,489 -0.00(-0.59%)
Apr 05, 2019 0.2000 0.2275 0.2000 0.2213 36,900 -0.01(-3.78%)
Apr 04, 2019 0.2003 0.2300 0.1805 0.2300 39,392 +0.00(+0.00%)
Apr 03, 2019 0.2410 0.2475 0.2000 0.2300 52,506 -0.01(-4.17%)
Apr 02, 2019 0.2100 0.2420 0.2100 0.2400 57,536 +0.01(+4.35%)
Apr 01, 2019 0.2400 0.2425 0.2000 0.2300 109,638 -0.01(-4.17%)
Mar 29, 2019 0.2400 0.2470 0.2300 0.2400 42,900 +0.00(+0.00%)
Mar 28, 2019 0.2750 0.2750 0.2400 0.2400 147,352 -0.02(-9.40%)
Mar 27, 2019 0.2850 0.2935 0.2500 0.2649 47,875 -0.01(-4.71%)
Mar 26, 2019 0.2700 0.2935 0.2550 0.2780 52,640 -0.00(-0.71%)
Mar 25, 2019 0.2900 0.3000 0.2700 0.2800 54,330 -0.02(-6.67%)
Mar 22, 2019 0.3082 0.3082 0.2626 0.3000 33,300 -0.01(-2.69%)
Mar 21, 2019 0.2500 0.3200 0.2500 0.3083 153,309 +0.01(+3.63%)
Mar 20, 2019 0.3100 0.3100 0.2600 0.2975 128,450 -0.01(-2.78%)
Mar 19, 2019 0.2827 0.3250 0.2827 0.3060 17,682 +0.02(+7.22%)
Mar 18, 2019 0.3225 0.3300 0.2600 0.2854 161,629 -0.04(-11.09%)
Mar 15, 2019 0.3400 0.3400 0.3150 0.3210 66,000 +0.00(+1.10%)
Mar 14, 2019 0.3150 0.3500 0.2900 0.3175 269,981 +0.02(+5.83%)
Mar 13, 2019 0.2628 0.3100 0.2600 0.3000 154,868 +0.04(+15.38%)
Mar 12, 2019 0.3000 0.3000 0.2200 0.2600 261,705 -0.03(-10.34%)
Mar 11, 2019 0.3150 0.3250 0.2568 0.2900 124,338 -0.03(-9.23%)
Mar 08, 2019 0.3350 0.3350 0.2900 0.3195 85,700 -0.01(-1.69%)
Mar 07, 2019 0.3150 0.3300 0.2750 0.3250 124,105 +0.02(+7.62%)
Mar 06, 2019 0.3300 0.3350 0.2800 0.3020 441,132 -0.03(-8.48%)
Mar 05, 2019 0.3200 0.3300 0.2950 0.3300 223,797 +0.03(+11.49%)
Mar 04, 2019 0.3300 0.3300 0.2700 0.2960 397,108 -0.01(-4.52%)
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.