U.S. markets open in 5 hours 58 minutes

SLANG Worldwide Inc. (SLGWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1720-0.0030 (-1.71%)
At close: 2:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 20210.17000.17700.16600.17200.172057,200
Aug 02, 20210.16500.18200.16500.17500.1750103,900
Jul 30, 20210.18000.18000.16700.16700.1670164,500
Jul 29, 20210.17000.18400.16900.16900.1690178,800
Jul 28, 20210.17000.18400.17000.18400.1840105,100
Jul 27, 20210.17200.18000.16900.16900.169084,900
Jul 26, 20210.19100.19200.17900.18000.1800113,800
Jul 23, 20210.20000.20100.17900.18000.1800224,300
Jul 22, 20210.19500.19700.18700.19600.196061,000
Jul 21, 20210.20500.20500.18200.18300.1830155,800
Jul 20, 20210.17100.19300.16900.19300.1930214,600
Jul 19, 20210.18600.19000.17100.18100.1810224,600
Jul 16, 20210.19100.19900.18600.19800.1980152,100
Jul 15, 20210.20000.20200.19000.19000.1900158,900
Jul 14, 20210.21000.21000.19100.20000.2000277,900
Jul 13, 20210.20600.20600.19000.20000.2000233,900
Jul 12, 20210.20100.20100.18900.19000.1900119,300
Jul 09, 20210.20000.20100.19100.19300.1930120,900
Jul 08, 20210.19300.20000.19100.19100.191052,400
Jul 07, 20210.20000.21200.19000.19600.1960160,400
Jul 06, 20210.20100.21000.20000.20000.2000145,100
Jul 02, 20210.22600.22600.20300.21000.2100158,500
Jul 01, 20210.22100.22100.20500.21700.2170185,100
Jun 30, 20210.20100.21100.20100.21000.2100445,600
Jun 29, 20210.21400.21400.19600.20300.2030604,500
Jun 28, 20210.19700.20300.18700.19600.1960575,400
Jun 25, 20210.19000.20000.19000.19700.197051,200
Jun 24, 20210.21500.21500.19000.19000.1900260,900
Jun 23, 20210.18800.20000.18800.19900.199055,400
Jun 22, 20210.17400.20000.17400.19100.1910151,500
Jun 21, 20210.18500.19900.18500.19400.1940119,100
Jun 18, 20210.20000.21000.19300.19800.1980190,700
Jun 17, 20210.21000.21800.19800.20700.2070193,000
Jun 16, 20210.21000.21800.20800.21000.210078,300
Jun 15, 20210.21300.23000.21200.21300.2130446,900
Jun 14, 20210.24400.25600.21800.21800.2180252,900
Jun 11, 20210.24300.24300.22000.23400.2340155,600
Jun 10, 20210.23400.23400.22200.23000.2300143,800
Jun 09, 20210.26000.26000.22700.22700.2270212,800
Jun 08, 20210.23100.25700.23000.24000.2400224,700
Jun 07, 20210.26100.26100.23600.24000.240062,000
Jun 04, 20210.23000.24500.23000.24500.2450129,000
Jun 03, 20210.27000.27000.22700.24000.2400156,900
Jun 02, 20210.21800.27000.20900.24500.2450541,700
Jun 01, 20210.25500.25500.22100.23700.2370341,500
May 28, 20210.22700.26100.20000.26100.26101,564,700
May 27, 20210.21200.22500.19700.20400.2040339,300
May 26, 20210.19900.22900.19900.21900.2190313,500
May 25, 20210.22300.22300.20000.21100.211090,300
May 24, 20210.18000.23300.18000.21400.2140345,100
May 21, 20210.18700.20900.18700.20400.2040118,400
May 20, 20210.19500.21000.19500.20900.2090106,700
May 19, 20210.19300.20700.19300.20700.207072,800
May 18, 20210.19600.20700.19500.19500.1950168,000
May 17, 20210.20000.20000.19000.19500.1950162,400
May 14, 20210.19700.22500.19300.20000.2000277,600
May 13, 20210.20400.21400.20200.20600.2060105,500
May 12, 20210.20000.22700.20000.21400.2140246,400
May 11, 20210.20700.21700.19800.20700.207093,500
May 10, 20210.18700.22500.18700.21000.2100269,000
May 07, 20210.20900.21700.19900.20600.2060161,000
May 06, 20210.21000.21800.19000.20000.2000424,000
May 05, 20210.22000.22000.20400.20700.207091,700
May 04, 20210.26800.26800.20700.21000.2100267,000
May 03, 20210.23000.26500.23000.24100.2410253,600
Apr 30, 20210.23200.24900.23000.24100.2410328,500
Apr 29, 20210.24000.24800.22600.23000.2300324,900
Apr 28, 20210.22000.23700.21000.23000.2300356,200
Apr 27, 20210.19100.22200.19100.21800.2180317,500
Apr 26, 20210.20100.21200.19500.19500.1950586,600
Apr 23, 20210.22000.22000.19500.20500.20501,518,200
Apr 22, 20210.22000.22800.20800.22000.2200430,600
Apr 21, 20210.22200.23300.21400.21500.2150363,200
Apr 20, 20210.22000.23500.21600.22200.2220545,400
Apr 19, 20210.22500.25000.21300.21500.2150528,100
Apr 16, 20210.25300.25700.23000.24000.2400583,700
Apr 15, 20210.30000.30000.24300.25100.2510773,000
Apr 14, 20210.25300.28100.24000.28000.28001,418,100
Apr 13, 20210.30000.30500.26700.27600.2760591,100
Apr 12, 20210.32400.33000.29900.30000.3000307,300
Apr 09, 20210.31600.33000.31600.32800.328038,500
Apr 08, 20210.32300.33100.31000.32300.3230128,900
Apr 07, 20210.32700.32800.31700.32000.320075,800
Apr 06, 20210.31000.33600.30600.32500.3250202,100
Apr 05, 20210.36100.36100.32000.33700.3370223,100
Apr 01, 20210.35000.35000.32000.34000.3400172,800
Mar 31, 20210.32600.35000.32000.33600.3360116,200
Mar 30, 20210.34400.35400.30700.32000.3200240,500
Mar 29, 20210.35000.38500.33300.35000.3500243,900
Mar 26, 20210.39000.39000.35800.37000.3700215,900
Mar 25, 20210.34900.38900.34000.38000.3800295,900
Mar 24, 20210.36000.39000.36000.36200.3620112,400
Mar 23, 20210.39000.39100.36000.37400.3740208,300
Mar 22, 20210.38000.40000.38000.39000.390076,500
Mar 19, 20210.38000.40600.37500.38000.3800237,700
Mar 18, 20210.35000.39800.35000.38400.3840303,200
Mar 17, 20210.33100.38500.33100.35700.3570280,600
Mar 16, 20210.38400.38900.34900.36100.3610147,900
Mar 15, 20210.33300.39900.33300.38400.3840338,900
Mar 12, 20210.38000.38300.33000.35300.35301,009,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...