Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 7 hours 51 minutes

S&P Futures
3,926.25
+3.50(+0.09%)
Dow Futures
31,474.00
+34.00(+0.11%)
Nasdaq Futures
11,922.50
-13.00(-0.11%)
Russell 2000 Futures
1,778.20
+5.40(+0.30%)
Crude Oil
110.05
+0.46(+0.42%)
Gold
1,812.50
-3.40(-0.19%)

Advertisement

SITO Mobile, Ltd. (SITOQ)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0311

0.0000

(0.00%)

At close: 12:24PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	150
May 17, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	8,800
May 16, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	5,000
May 13, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	5,000
May 12, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	5,000
May 11, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
May 10, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
May 09, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
May 06, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
May 05, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
May 04, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	2,650
May 03, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	100
May 02, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	550
Apr 29, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	1,250
Apr 28, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Apr 27, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	2,500
Apr 26, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	1,000
Apr 25, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Apr 22, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	10,000
Apr 21, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Apr 20, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Apr 19, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Apr 18, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Apr 14, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Apr 13, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	30,000
Apr 12, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Apr 11, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Apr 08, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Apr 07, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Apr 06, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	2,400
Apr 05, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	400
Apr 04, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	1,000
Apr 01, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Mar 31, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Mar 30, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	400
Mar 29, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Mar 28, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	290
Mar 25, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Mar 24, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Mar 23, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Mar 22, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	1,798
Mar 21, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Mar 18, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Mar 17, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Mar 16, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	108,816
Mar 15, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Mar 14, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	2,000
Mar 11, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	2,580
Mar 10, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Mar 09, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	100
Mar 08, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	100
Mar 07, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Mar 04, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Mar 03, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Mar 02, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Mar 01, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Feb 28, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Feb 25, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Feb 24, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Feb 23, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Feb 22, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Feb 18, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Feb 17, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Feb 16, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	305
Feb 15, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Feb 14, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Feb 11, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	1,400
Feb 10, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Feb 09, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Feb 08, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	550
Feb 07, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Feb 04, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	2,252
Feb 03, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Feb 02, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Feb 01, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	175
Jan 31, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Jan 28, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Jan 27, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Jan 26, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Jan 25, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	-
Jan 24, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	100
Jan 21, 2022	0.0716	0.0716	0.0716	0.0716	0.0716	3,000
Jan 20, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	1,400
Jan 19, 2022	0.0716	0.0716	0.0716	0.0716	0.0716	-
Jan 18, 2022	0.0716	0.0716	0.0716	0.0716	0.0716	5,000
Jan 14, 2022	0.0710	0.0710	0.0710	0.0710	0.0710	28,282
Jan 13, 2022	0.0611	0.0611	0.0611	0.0611	0.0611	-
Jan 12, 2022	0.0611	0.0611	0.0611	0.0611	0.0611	-
Jan 11, 2022	0.0611	0.0611	0.0611	0.0611	0.0611	7,000
Jan 10, 2022	0.0612	0.0612	0.0612	0.0612	0.0612	-
Jan 07, 2022	0.0612	0.0612	0.0612	0.0612	0.0612	-
Jan 06, 2022	0.0612	0.0612	0.0612	0.0612	0.0612	-
Jan 05, 2022	0.0611	0.0612	0.0611	0.0612	0.0612	4,150
Jan 04, 2022	0.0611	0.0611	0.0611	0.0611	0.0611	2,714
Jan 03, 2022	0.0610	0.0610	0.0610	0.0610	0.0610	-
Dec 31, 2021	0.0551	0.0610	0.0551	0.0610	0.0610	2,085
Dec 30, 2021	0.0551	0.0562	0.0551	0.0551	0.0551	29,963
Dec 29, 2021	0.0562	0.0562	0.0562	0.0562	0.0562	7,350
Dec 28, 2021	0.0511	0.0562	0.0511	0.0562	0.0562	18,136
Dec 27, 2021	0.0511	0.0515	0.0511	0.0511	0.0511	12,418
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,926.25+3.50(+0.09%)

Dow Futures31,474.00+34.00(+0.11%)

Nasdaq Futures11,922.50-13.00(-0.11%)

Russell 2000 Futures1,778.20+5.40(+0.30%)

Crude Oil110.05+0.46(+0.42%)

Gold1,812.50-3.40(-0.19%)

SITO Mobile, Ltd. (SITOQ)

S&P Futures
3,926.25
+3.50(+0.09%)

Dow Futures
31,474.00
+34.00(+0.11%)

Nasdaq Futures
11,922.50
-13.00(-0.11%)

Russell 2000 Futures
1,778.20
+5.40(+0.30%)

Crude Oil
110.05
+0.46(+0.42%)

Gold
1,812.50
-3.40(-0.19%)