Other OTC - Delayed Quote USD

SLANG Worldwide Inc. (SLGWF)

0.0246 +0.0036 (+17.14%)
At close: April 24 at 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0257 0.0257 0.0246 0.0246 0.0246 550
Apr 23, 2024 0.0210 0.0210 0.0205 0.0210 0.0210 253,207
Apr 22, 2024 0.0215 0.0220 0.0201 0.0201 0.0201 83,585
Apr 19, 2024 0.0225 0.0225 0.0225 0.0225 0.0225 138
Apr 18, 2024 0.0220 0.0230 0.0219 0.0230 0.0230 183,026
Apr 17, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 1,318
Apr 16, 2024 0.0242 0.0255 0.0210 0.0230 0.0230 196,221
Apr 15, 2024 0.0229 0.0229 0.0229 0.0229 0.0229 50,250
Apr 12, 2024 0.0320 0.0330 0.0215 0.0223 0.0223 360,932
Apr 11, 2024 0.0310 0.0310 0.0298 0.0298 0.0298 1,244
Apr 10, 2024 0.0297 0.0310 0.0297 0.0310 0.0310 62,841
Apr 9, 2024 0.0277 0.0297 0.0277 0.0297 0.0297 10,666
Apr 8, 2024 0.0285 0.0293 0.0280 0.0293 0.0293 14,901
Apr 5, 2024 0.0261 0.0304 0.0261 0.0275 0.0275 50,508
Apr 4, 2024 0.0324 0.0337 0.0292 0.0292 0.0292 230,200
Apr 3, 2024 0.0278 0.0300 0.0261 0.0300 0.0300 65,788
Apr 2, 2024 0.0280 0.0280 0.0260 0.0265 0.0265 404,702
Apr 1, 2024 0.0285 0.0300 0.0280 0.0280 0.0280 216,647
Mar 28, 2024 0.0314 0.0344 0.0286 0.0300 0.0300 122,112
Mar 27, 2024 0.0306 0.0306 0.0304 0.0306 0.0306 124,016
Mar 26, 2024 0.0300 0.0307 0.0251 0.0300 0.0300 193,716
Mar 25, 2024 0.0257 0.0350 0.0257 0.0300 0.0300 869,853
Mar 22, 2024 0.0257 0.0301 0.0250 0.0301 0.0301 784,413
Mar 21, 2024 0.0220 0.0265 0.0220 0.0260 0.0260 84,121
Mar 20, 2024 0.0184 0.0226 0.0184 0.0226 0.0226 17,587
Mar 19, 2024 0.0222 0.0222 0.0220 0.0220 0.0220 32,084
Mar 18, 2024 0.0258 0.0258 0.0226 0.0246 0.0246 34,922
Mar 15, 2024 0.0245 0.0245 0.0238 0.0244 0.0244 70,836
Mar 14, 2024 0.0199 0.0248 0.0199 0.0220 0.0220 2,127
Mar 13, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 237
Mar 12, 2024 0.0220 0.0255 0.0220 0.0220 0.0220 33,157
Mar 11, 2024 0.0220 0.0257 0.0220 0.0250 0.0250 33,048
Mar 8, 2024 0.0262 0.0262 0.0220 0.0220 0.0220 89,924
Mar 7, 2024 0.0257 0.0257 0.0220 0.0220 0.0220 144,711
Mar 6, 2024 0.0236 0.0257 0.0236 0.0257 0.0257 50,388
Mar 5, 2024 0.0220 0.0238 0.0220 0.0238 0.0238 144,316
Mar 4, 2024 0.0255 0.0257 0.0220 0.0238 0.0238 14,897
Mar 1, 2024 0.0220 0.0258 0.0220 0.0239 0.0239 39,997
Feb 29, 2024 0.0240 0.0254 0.0184 0.0220 0.0220 104,490
Feb 28, 2024 0.0283 0.0300 0.0233 0.0233 0.0233 22,209
Feb 27, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 30,174
Feb 26, 2024 0.0220 0.0258 0.0220 0.0258 0.0258 43,482
Feb 23, 2024 0.0223 0.0270 0.0223 0.0245 0.0245 42,319
Feb 22, 2024 0.0259 0.0259 0.0223 0.0223 0.0223 50,332
Feb 21, 2024 0.0245 0.0259 0.0223 0.0254 0.0254 17,340
Feb 20, 2024 0.0243 0.0340 0.0243 0.0260 0.0260 374,297
Feb 16, 2024 0.0230 0.0243 0.0220 0.0243 0.0243 5,596
Feb 15, 2024 0.0258 0.0258 0.0220 0.0220 0.0220 20,866
Feb 14, 2024 0.0220 0.0258 0.0220 0.0258 0.0258 10,390
Feb 13, 2024 0.0264 0.0264 0.0264 0.0264 0.0264 24,046
Feb 12, 2024 0.0220 0.0250 0.0220 0.0223 0.0223 366,472
Feb 9, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 10,027
Feb 8, 2024 0.0223 0.0244 0.0220 0.0240 0.0240 3,460
Feb 7, 2024 0.0253 0.0259 0.0215 0.0220 0.0220 525,262
Feb 6, 2024 0.0266 0.0266 0.0215 0.0266 0.0266 32,192
Feb 5, 2024 0.0266 0.0266 0.0221 0.0265 0.0265 422,987
Feb 2, 2024 0.0267 0.0267 0.0216 0.0223 0.0223 114,062
Feb 1, 2024 0.0220 0.0272 0.0210 0.0268 0.0268 213,261
Jan 31, 2024 0.0210 0.0246 0.0210 0.0240 0.0240 4,342
Jan 30, 2024 0.0348 0.0348 0.0223 0.0225 0.0225 290,423
Jan 29, 2024 0.0260 0.0268 0.0244 0.0256 0.0256 34,305
Jan 26, 2024 0.0210 0.0260 0.0210 0.0225 0.0225 18,278
Jan 25, 2024 0.0225 0.0225 0.0225 0.0225 0.0225 15,764
Jan 24, 2024 0.0225 0.0251 0.0225 0.0225 0.0225 5,460
Jan 23, 2024 0.0259 0.0259 0.0225 0.0225 0.0225 58,633
Jan 22, 2024 0.0274 0.0274 0.0225 0.0259 0.0259 32,058
Jan 19, 2024 0.0274 0.0274 0.0247 0.0247 0.0247 21,082
Jan 18, 2024 0.0257 0.0274 0.0246 0.0274 0.0274 231,406
Jan 17, 2024 0.0274 0.0274 0.0221 0.0240 0.0240 134,536
Jan 16, 2024 0.0223 0.0259 0.0215 0.0215 0.0215 1,799
Jan 12, 2024 0.0220 0.0220 0.0206 0.0220 0.0220 235,266
Jan 11, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 941
Jan 10, 2024 0.0195 0.0225 0.0195 0.0200 0.0200 1,951
Jan 9, 2024 0.0187 0.0195 0.0187 0.0195 0.0195 6,852
Jan 8, 2024 0.0212 0.0212 0.0210 0.0210 0.0210 27,766
Jan 5, 2024 0.0215 0.0225 0.0206 0.0206 0.0206 23,359
Jan 4, 2024 0.0220 0.0262 0.0180 0.0214 0.0214 184,869
Jan 3, 2024 0.0212 0.0224 0.0188 0.0188 0.0188 14,300
Jan 2, 2024 0.0220 0.0227 0.0195 0.0226 0.0226 42,574
Dec 29, 2023 0.0189 0.0265 0.0188 0.0195 0.0195 140,551
Dec 28, 2023 0.0284 0.0284 0.0200 0.0248 0.0248 56,517
Dec 27, 2023 0.0190 0.0231 0.0190 0.0200 0.0200 19,365
Dec 26, 2023 0.0197 0.0258 0.0180 0.0252 0.0252 7,301
Dec 22, 2023 0.0192 0.0207 0.0160 0.0207 0.0207 49,627
Dec 21, 2023 0.0236 0.0236 0.0180 0.0180 0.0180 21,248
Dec 20, 2023 0.0185 0.0188 0.0172 0.0172 0.0172 87,252
Dec 19, 2023 0.0185 0.0210 0.0185 0.0192 0.0192 63,778
Dec 18, 2023 0.0171 0.0200 0.0171 0.0186 0.0186 66,592
Dec 15, 2023 0.0222 0.0226 0.0210 0.0223 0.0223 60,796
Dec 14, 2023 0.0186 0.0220 0.0186 0.0210 0.0210 28,820
Dec 13, 2023 0.0214 0.0225 0.0199 0.0199 0.0199 33,876
Dec 12, 2023 0.0246 0.0246 0.0210 0.0229 0.0229 29,959
Dec 11, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 34,982
Dec 8, 2023 0.0214 0.0221 0.0180 0.0221 0.0221 74,511
Dec 7, 2023 0.0235 0.0257 0.0213 0.0243 0.0243 11,290
Dec 6, 2023 0.0251 0.0251 0.0251 0.0251 0.0251 2,584
Dec 5, 2023 0.0222 0.0222 0.0222 0.0222 0.0222 -
Dec 4, 2023 0.0231 0.0231 0.0222 0.0222 0.0222 22,793
Dec 1, 2023 0.0259 0.0259 0.0200 0.0246 0.0246 40,833
Nov 30, 2023 0.0263 0.0263 0.0221 0.0258 0.0258 16,066
Nov 29, 2023 0.0275 0.0275 0.0269 0.0269 0.0269 6,916
Nov 28, 2023 0.0225 0.0299 0.0225 0.0250 0.0250 92,942
Nov 27, 2023 0.0225 0.0275 0.0225 0.0265 0.0265 11,509
Nov 24, 2023 0.0275 0.0275 0.0247 0.0247 0.0247 3,358
Nov 22, 2023 0.0225 0.0262 0.0225 0.0262 0.0262 14,165
Nov 21, 2023 0.0220 0.0253 0.0220 0.0235 0.0235 66,316
Nov 20, 2023 0.0210 0.0275 0.0183 0.0240 0.0240 102,090
Nov 17, 2023 0.0243 0.0243 0.0238 0.0238 0.0238 5,410
Nov 16, 2023 0.0238 0.0243 0.0218 0.0240 0.0240 6,260
Nov 15, 2023 0.0251 0.0251 0.0233 0.0233 0.0233 2,416
Nov 14, 2023 0.0247 0.0247 0.0247 0.0247 0.0247 4,000
Nov 13, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Nov 10, 2023 0.0260 0.0290 0.0252 0.0290 0.0290 99,005
Nov 9, 2023 0.0235 0.0265 0.0235 0.0265 0.0265 4,605
Nov 8, 2023 0.0200 0.0262 0.0200 0.0250 0.0250 7,819
Nov 7, 2023 0.0243 0.0243 0.0243 0.0243 0.0243 1,600
Nov 6, 2023 0.0240 0.0300 0.0171 0.0256 0.0256 51,034
Nov 3, 2023 0.0300 0.0300 0.0253 0.0253 0.0253 174,605
Nov 2, 2023 0.0316 0.0340 0.0316 0.0340 0.0340 8,724
Nov 1, 2023 0.0260 0.0399 0.0260 0.0360 0.0360 4,126
Oct 31, 2023 0.0249 0.0359 0.0249 0.0338 0.0338 28,522
Oct 30, 2023 0.0380 0.0380 0.0240 0.0279 0.0279 18,119
Oct 27, 2023 0.0325 0.0325 0.0280 0.0280 0.0280 1,167
Oct 26, 2023 0.0374 0.0374 0.0333 0.0333 0.0333 4,030
Oct 25, 2023 0.0364 0.0364 0.0364 0.0364 0.0364 -
Oct 24, 2023 0.0364 0.0364 0.0364 0.0364 0.0364 100
Oct 23, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 1,291
Oct 20, 2023 0.0401 0.0401 0.0382 0.0382 0.0382 2,025
Oct 19, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Oct 18, 2023 0.0340 0.0364 0.0340 0.0340 0.0340 10,364
Oct 17, 2023 0.0301 0.0372 0.0293 0.0372 0.0372 25,578
Oct 16, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 13, 2023 0.0301 0.0360 0.0301 0.0330 0.0330 2,516
Oct 12, 2023 0.0338 0.0400 0.0338 0.0400 0.0400 15,800
Oct 11, 2023 0.0320 0.0430 0.0300 0.0430 0.0430 54,988
Oct 10, 2023 0.0282 0.0380 0.0282 0.0310 0.0310 13,036
Oct 9, 2023 0.0405 0.0405 0.0370 0.0370 0.0370 11,749
Oct 6, 2023 0.0445 0.0445 0.0445 0.0445 0.0445 -
Oct 5, 2023 0.0402 0.0450 0.0402 0.0445 0.0445 78,231
Oct 4, 2023 0.0364 0.0364 0.0364 0.0364 0.0364 1,199
Oct 3, 2023 0.0393 0.0430 0.0370 0.0430 0.0430 30,284
Oct 2, 2023 0.0430 0.0430 0.0350 0.0398 0.0398 13,416
Sep 29, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 1,842
Sep 28, 2023 0.0371 0.0371 0.0340 0.0340 0.0340 1,301
Sep 27, 2023 0.0329 0.0430 0.0329 0.0350 0.0350 27,831
Sep 26, 2023 0.0418 0.0430 0.0350 0.0350 0.0350 56,404
Sep 25, 2023 0.0406 0.0406 0.0370 0.0370 0.0370 19,838
Sep 22, 2023 0.0407 0.0450 0.0369 0.0406 0.0406 15,475
Sep 21, 2023 0.0415 0.0418 0.0405 0.0418 0.0418 51,761
Sep 20, 2023 0.0433 0.0433 0.0399 0.0399 0.0399 14,254
Sep 19, 2023 0.0419 0.0419 0.0419 0.0419 0.0419 -
Sep 18, 2023 0.0486 0.0486 0.0419 0.0419 0.0419 73,096
Sep 15, 2023 0.0430 0.0485 0.0430 0.0450 0.0450 114,284
Sep 14, 2023 0.0390 0.0420 0.0390 0.0420 0.0420 10,419
Sep 13, 2023 0.0368 0.0368 0.0368 0.0368 0.0368 -
Sep 12, 2023 0.0365 0.0457 0.0365 0.0368 0.0368 21,897
Sep 11, 2023 0.0351 0.0470 0.0351 0.0437 0.0437 131,280
Sep 8, 2023 0.0360 0.0360 0.0320 0.0320 0.0320 1,025
Sep 7, 2023 0.0366 0.0366 0.0366 0.0366 0.0366 3,666
Sep 6, 2023 0.0359 0.0366 0.0330 0.0351 0.0351 9,454
Sep 5, 2023 0.0359 0.0459 0.0359 0.0419 0.0419 14,817
Sep 1, 2023 0.0368 0.0400 0.0359 0.0364 0.0364 75,317
Aug 31, 2023 0.0340 0.0386 0.0340 0.0386 0.0386 30,500
Aug 30, 2023 0.0334 0.0355 0.0289 0.0355 0.0355 19,138
Aug 29, 2023 0.0331 0.0342 0.0325 0.0342 0.0342 47,230
Aug 28, 2023 0.0295 0.0295 0.0295 0.0295 0.0295 -
Aug 25, 2023 0.0295 0.0295 0.0295 0.0295 0.0295 1,036
Aug 24, 2023 0.0336 0.0336 0.0336 0.0336 0.0336 3,108
Aug 23, 2023 0.0310 0.0363 0.0310 0.0363 0.0363 82,255
Aug 22, 2023 0.0292 0.0292 0.0292 0.0292 0.0292 166
Aug 21, 2023 0.0209 0.0333 0.0209 0.0318 0.0318 26,750
Aug 18, 2023 0.0292 0.0292 0.0292 0.0292 0.0292 2,825
Aug 17, 2023 0.0310 0.0310 0.0300 0.0300 0.0300 7,159
Aug 16, 2023 0.0333 0.0333 0.0297 0.0297 0.0297 6,006
Aug 15, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 10,021
Aug 14, 2023 0.0275 0.0313 0.0275 0.0313 0.0313 1,897
Aug 11, 2023 0.0288 0.0311 0.0288 0.0308 0.0308 16,509
Aug 10, 2023 0.0300 0.0310 0.0270 0.0275 0.0275 24,414
Aug 9, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 166
Aug 8, 2023 0.0350 0.0350 0.0214 0.0250 0.0250 31,212
Aug 7, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 2,028
Aug 4, 2023 0.0275 0.0300 0.0275 0.0300 0.0300 62,704
Aug 3, 2023 0.0299 0.0299 0.0269 0.0269 0.0269 50,531
Aug 2, 2023 0.0283 0.0311 0.0179 0.0259 0.0259 214,198
Aug 1, 2023 0.0265 0.0286 0.0260 0.0261 0.0261 70,166
Jul 31, 2023 0.0340 0.0340 0.0260 0.0260 0.0260 3,120
Jul 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 353
Jul 27, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jul 26, 2023 0.0260 0.0287 0.0260 0.0260 0.0260 4,366
Jul 25, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jul 24, 2023 0.0267 0.0275 0.0260 0.0260 0.0260 11,255
Jul 21, 2023 0.0264 0.0266 0.0264 0.0266 0.0266 6,353
Jul 20, 2023 0.0280 0.0308 0.0280 0.0300 0.0300 134,452
Jul 19, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 2,833
Jul 18, 2023 0.0270 0.0310 0.0270 0.0310 0.0310 2,631
Jul 17, 2023 0.0270 0.0310 0.0270 0.0310 0.0310 45,656
Jul 14, 2023 0.0323 0.0323 0.0270 0.0270 0.0270 18,074
Jul 13, 2023 0.0257 0.0310 0.0257 0.0310 0.0310 10,468
Jul 12, 2023 0.0310 0.0359 0.0289 0.0290 0.0290 43,018
Jul 11, 2023 0.0227 0.0302 0.0227 0.0302 0.0302 105,535
Jul 10, 2023 0.0227 0.0276 0.0227 0.0276 0.0276 8,066
Jul 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 45,754
Jul 6, 2023 0.0300 0.0300 0.0264 0.0264 0.0264 2,800
Jul 5, 2023 0.0282 0.0282 0.0282 0.0282 0.0282 -
Jul 3, 2023 0.0282 0.0291 0.0282 0.0282 0.0282 9,116
Jun 30, 2023 0.0299 0.0299 0.0263 0.0263 0.0263 85,000
Jun 29, 2023 0.0200 0.0279 0.0200 0.0265 0.0265 43,560
Jun 28, 2023 0.0186 0.0252 0.0186 0.0200 0.0200 3,418
Jun 27, 2023 0.0248 0.0270 0.0190 0.0270 0.0270 2,615
Jun 26, 2023 0.0250 0.0272 0.0190 0.0230 0.0230 208,538
Jun 23, 2023 0.0233 0.0233 0.0233 0.0233 0.0233 2,150
Jun 22, 2023 0.0237 0.0237 0.0237 0.0237 0.0237 167,564
Jun 21, 2023 0.0210 0.0221 0.0210 0.0221 0.0221 5,583
Jun 20, 2023 0.0224 0.0224 0.0224 0.0224 0.0224 26,000
Jun 16, 2023 0.0223 0.0230 0.0210 0.0210 0.0210 28,484
Jun 15, 2023 0.0237 0.0237 0.0222 0.0222 0.0222 16,346
Jun 14, 2023 0.0237 0.0237 0.0226 0.0226 0.0226 79,016
Jun 13, 2023 0.0225 0.0237 0.0220 0.0237 0.0237 27,192
Jun 12, 2023 0.0221 0.0221 0.0221 0.0221 0.0221 277
Jun 9, 2023 0.0213 0.0228 0.0210 0.0220 0.0220 8,836
Jun 8, 2023 0.0237 0.0237 0.0186 0.0224 0.0224 69,633
Jun 7, 2023 0.0220 0.0220 0.0186 0.0220 0.0220 21,690
Jun 6, 2023 0.0228 0.0236 0.0228 0.0230 0.0230 102,010
Jun 5, 2023 0.0217 0.0230 0.0217 0.0220 0.0220 5,721
Jun 2, 2023 0.0200 0.0219 0.0185 0.0210 0.0210 256,465
Jun 1, 2023 0.0200 0.0200 0.0183 0.0188 0.0188 385,307
May 31, 2023 0.0214 0.0229 0.0190 0.0229 0.0229 61,713
May 30, 2023 0.0190 0.0259 0.0190 0.0215 0.0215 108,045
May 26, 2023 0.0225 0.0225 0.0191 0.0215 0.0215 84,464
May 25, 2023 0.0250 0.0270 0.0219 0.0257 0.0257 102,068
May 24, 2023 0.0190 0.0275 0.0190 0.0250 0.0250 95,349
May 23, 2023 0.0213 0.0223 0.0200 0.0223 0.0223 107,004
May 22, 2023 0.0195 0.0240 0.0190 0.0220 0.0220 255,864
May 19, 2023 0.0211 0.0211 0.0183 0.0192 0.0192 68,429
May 18, 2023 0.0216 0.0222 0.0214 0.0214 0.0214 3,345
May 17, 2023 0.0250 0.0250 0.0204 0.0214 0.0214 53,774
May 16, 2023 0.0213 0.0266 0.0213 0.0266 0.0266 144,466
May 15, 2023 0.0212 0.0225 0.0212 0.0225 0.0225 30,552
May 12, 2023 0.0178 0.0214 0.0178 0.0210 0.0210 3,743
May 11, 2023 0.0188 0.0188 0.0187 0.0187 0.0187 11,000
May 10, 2023 0.0209 0.0225 0.0209 0.0225 0.0225 30,010
May 9, 2023 0.0224 0.0230 0.0184 0.0230 0.0230 247,037
May 8, 2023 0.0246 0.0246 0.0183 0.0183 0.0183 69,925
May 5, 2023 0.0218 0.0267 0.0214 0.0229 0.0229 343,749
May 4, 2023 0.0234 0.0261 0.0219 0.0261 0.0261 47,783
May 3, 2023 0.0208 0.0215 0.0182 0.0205 0.0205 35,899
May 2, 2023 0.0226 0.0226 0.0206 0.0214 0.0214 22,511
May 1, 2023 0.0214 0.0230 0.0200 0.0227 0.0227 27,302
Apr 28, 2023 0.0300 0.0300 0.0240 0.0240 0.0240 147,844
Apr 27, 2023 0.0140 0.0516 0.0140 0.0279 0.0279 334,558
Apr 26, 2023 0.0184 0.0192 0.0160 0.0177 0.0177 206,822
Apr 25, 2023 0.0199 0.0199 0.0168 0.0188 0.0188 70,888

Related Tickers

CNPOF RIV Capital Inc.
0.0700
+3.55%
 
CANQF CanaQuest Medical Corp.
0.1400
0.00%
 
CPTR.CN Captor Capital Corp.
0.0450
0.00%
 
ARYX ARYx Therapeutics, Inc.
0.0000
0.00%
 
AOLS Aeolus Pharmaceuticals, Inc.
0.0000
0.00%
 
CNGGF Cann Group Limited
0.0275
0.00%
 
SKYI Sky Century Investment, Inc.
0.0035
0.00%
 
CNADF CanadaBis Capital Inc.
0.0650
0.00%
 
XTXXF Adastra Holdings Ltd.
0.1850
0.00%
 
VIBEF Vibe Growth Corporation
0.0143
0.00%