SODE - Social Detention, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.04090.04450.04070.04450.044544,700
Apr 17, 20190.04080.04130.04080.04080.040831,800
Apr 16, 20190.04500.04730.04080.04730.047372,600
Apr 15, 20190.04780.04780.04080.04500.045097,500
Apr 12, 20190.04090.04890.04080.04890.048958,436
Apr 11, 20190.04960.04960.04080.04890.048922,516
Apr 10, 20190.04210.04210.04210.04210.0421-
Apr 09, 20190.04160.05120.04070.04210.0421165,355
Apr 08, 20190.04660.04660.04290.04290.042941,000
Apr 05, 20190.05780.06000.04500.05170.0517111,886
Apr 04, 20190.06600.06600.04500.05780.0578184,192
Apr 03, 20190.05200.07980.04120.05500.0550340,900
Apr 02, 20190.06800.06890.04010.04400.0440361,442
Apr 01, 20190.05300.06890.05300.06000.060062,858
Mar 29, 20190.05500.06800.03600.05020.0502118,385
Mar 28, 20190.05000.07000.05000.05200.0520133,936
Mar 27, 20190.04970.07600.04490.05560.0556545,074
Mar 26, 20190.03140.04970.03100.04970.049782,186
Mar 25, 20190.03500.03500.03000.03000.030050,000
Mar 22, 20190.04490.04490.04490.04490.0449-
Mar 21, 20190.03610.04500.03600.04490.0449100,100
Mar 20, 20190.04500.04500.04480.04500.04503,200
Mar 19, 20190.04000.04000.04000.04000.0400-
Mar 18, 20190.05490.05490.03500.04000.0400191,830
Mar 15, 20190.05500.05500.05500.05500.05504,900
Mar 14, 20190.04570.04570.04570.04570.0457-
Mar 13, 20190.05980.05990.04570.04570.04572,950
Mar 12, 20190.04000.04000.04000.04000.0400-
Mar 11, 20190.04000.04000.04000.04000.04002,007
Mar 08, 20190.04000.04200.04000.04200.042020,000
Mar 07, 20190.03930.04000.03870.03900.039030,325
Mar 06, 20190.06540.06540.03860.03860.038698,415
Mar 05, 20190.06560.06560.04200.06500.065074,540
Mar 04, 20190.06500.06500.06500.06500.0650-
Mar 01, 20190.06500.06500.06500.06500.0650-
Feb 28, 20190.06500.06500.06500.06500.0650-
Feb 27, 20190.04670.06500.04670.06500.06501,000
Feb 26, 20190.04670.06550.04670.06550.0655600
Feb 25, 20190.04620.06800.04620.06800.068012,200
Feb 22, 20190.04660.06450.04620.06450.06456,200
Feb 21, 20190.06900.06900.04520.06650.066535,105
Feb 20, 20190.06850.06900.06850.06900.06905,500
Feb 19, 20190.07000.07000.07000.07000.0700-
Feb 15, 20190.06850.07200.06850.07000.070028,800
Feb 14, 20190.05850.07100.05850.05850.05852,600
Feb 13, 20190.06400.06400.06400.06400.0640-
Feb 12, 20190.07400.07400.06400.06400.0640275
Feb 11, 20190.04000.06350.04000.06350.063511,944
Feb 08, 20190.03310.03310.03310.03310.033150,000
Feb 07, 20190.06800.06800.06800.06800.0680-
Feb 06, 20190.04560.06800.04560.06800.068012,150
Feb 05, 20190.04310.04600.04310.04500.045018,020
Feb 04, 20190.07900.07900.07900.07900.0790-
Feb 01, 20190.04100.08000.04100.07900.07903,855
Jan 31, 20190.07000.07150.05000.07150.07154,270
Jan 30, 20190.06250.06250.06250.06250.0625-
Jan 29, 20190.06250.06250.06250.06250.0625-
Jan 28, 20190.08200.08200.04000.06250.06254,000
Jan 25, 20190.03730.06200.03730.05500.05505,157
Jan 24, 20190.04990.04990.04990.04990.0499-
Jan 23, 20190.05410.05410.04900.04990.049916,161
Jan 22, 20190.12730.12730.03470.05500.055021,307
Jan 18, 20190.05730.05730.05730.05730.0573-
Jan 17, 20190.04600.05850.04570.05730.057359,634
Jan 16, 20190.04700.04700.04300.04660.04661,300
Jan 15, 20190.04400.04700.03770.04660.0466173,396
Jan 14, 20190.05300.05570.05000.05380.053885,750
Jan 11, 20190.06400.06450.05060.06430.064327,025
Jan 10, 20190.05710.06450.05000.06450.064573,533
Jan 09, 20190.06990.06990.05520.06170.061753,441
Jan 08, 20190.06800.07000.05300.06930.0693174,455
Jan 07, 20190.12370.12370.08000.11350.113517,900
Jan 04, 20190.11440.11440.10000.11150.111515,555
Jan 03, 20190.10000.10000.05160.09450.09452,350
Jan 02, 20190.09820.09820.07860.07860.07865,710
Dec 31, 20180.09800.11720.06300.09950.099533,400
Dec 28, 20180.09800.09800.06250.09650.0965700
Dec 27, 20180.09750.09750.06290.09250.0925895
Dec 26, 20180.06230.09340.06230.09340.09347,300
Dec 24, 20180.09650.09650.09650.09650.0965-
Dec 21, 20180.09530.09650.09530.09650.09652,040
Dec 20, 20180.09610.09610.09500.09500.095029,137
Dec 19, 20180.08300.09610.06060.09550.095536,658
Dec 18, 20180.09800.09900.06500.08380.083831,550
Dec 17, 20180.06300.08500.05910.08490.084998,025
Dec 14, 20180.06290.07990.06260.07990.0799100,300
Dec 13, 20180.05100.06230.05100.06230.06231,100
Dec 12, 20180.05500.06290.05500.06290.062910,200
Dec 11, 20180.06230.06230.06230.06230.0623-
Dec 10, 20180.05050.06230.05050.06230.062354,200
Dec 07, 20180.06340.06340.06340.06340.0634-
Dec 06, 20180.06340.06340.06340.06340.06341,533
Dec 04, 20180.06340.06340.06340.06340.0634-
Dec 03, 20180.05060.06340.05060.06340.06344,050
Nov 30, 20180.06710.06750.05140.06750.06758,500
Nov 29, 20180.06800.06800.06710.06710.06712,850
Nov 28, 20180.06710.06800.06710.06800.06804,500
Nov 27, 20180.05190.06750.05140.05140.05146,930
Nov 26, 20180.06810.06900.06810.06900.06901,250
Nov 23, 20180.06910.06910.05130.05130.05132,855
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...