SODE - Social Detention, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20180.0510000.0623050.0510000.0623050.0623051,100
Dec 12, 20180.0550000.0629000.0550000.0629000.06290010,200
Dec 11, 20180.0622800.0622800.0622800.0622800.062280-
Dec 10, 20180.0505000.0622800.0505000.0622800.06228054,200
Dec 07, 20180.0634000.0634000.0634000.0634000.063400-
Dec 06, 20180.0634000.0634000.0634000.0634000.0634001,533
Dec 04, 20180.0634000.0634000.0634000.0634000.063400-
Dec 03, 20180.0506000.0634000.0506000.0634000.0634004,050
Nov 30, 20180.0671300.0675000.0513800.0675000.0675008,500
Nov 29, 20180.0680000.0680000.0671400.0671400.0671402,850
Nov 28, 20180.0671400.0680000.0671400.0680000.0680004,500
Nov 27, 20180.0519000.0675000.0513500.0513500.0513506,930
Nov 26, 20180.0681300.0690000.0681300.0690000.0690001,250
Nov 23, 20180.0691000.0691000.0513000.0513000.0513002,855
Nov 21, 20180.0688000.0690600.0688000.0690600.0690604,250
Nov 20, 20180.0510000.0714000.0510000.0714000.07140014,750
Nov 19, 20180.0505000.0709000.0505000.0709000.0709002,600
Nov 16, 20180.0709200.0709200.0709200.0709200.0709201,250
Nov 15, 20180.0709200.0709200.0671200.0671200.06712012,750
Nov 14, 20180.0709600.0710000.0670000.0710000.07100010,355
Nov 13, 20180.0579200.0720000.0502000.0720000.07200016,900
Nov 12, 20180.0735000.0735000.0566000.0566000.05660051,500
Nov 09, 20180.0765000.0765000.0580000.0580000.05800010,675
Nov 08, 20180.0560000.0840000.0542000.0790000.07900080,800
Nov 07, 20180.0833400.0839000.0760000.0760000.0760006,400
Nov 06, 20180.0601000.0695000.0601000.0695000.06950012,300
Nov 05, 20180.0840000.0840000.0586000.0586000.0586003,500
Nov 02, 20180.0809100.0820000.0602000.0820000.0820005,220
Nov 01, 20180.0600000.0810000.0600000.0800000.08000011,771
Oct 31, 20180.0530000.0840000.0530000.0770000.0770007,609
Oct 30, 20180.0780000.0780000.0780000.0780000.0780001,010
Oct 29, 20180.0640000.0855000.0500000.0784500.07845014,100
Oct 26, 20180.0760000.0760000.0640000.0640000.064000600
Oct 25, 20180.0640000.0800000.0640000.0640000.06400031,122
Oct 24, 20180.0650000.0800000.0640000.0640000.06400027,700
Oct 23, 20180.0655000.0655000.0655000.0655000.0655001,000
Oct 22, 20180.0800000.0800000.0800000.0800000.080000400
Oct 19, 20180.0800000.0800000.0601000.0800000.08000036,028
Oct 18, 20180.0845000.0850000.0600000.0600000.06000080,250
Oct 17, 20180.0530000.0880000.0530000.0880000.088000117,300
Oct 16, 20180.0900000.0900000.0510000.0510000.05100066,158
Oct 15, 20180.0800000.0900000.0620000.0900000.09000066,300
Oct 12, 20180.1000000.1000000.1000000.1000000.1000001,010
Oct 11, 20180.0500000.1170000.0500000.1000000.100000282,905
Oct 10, 20180.1200000.1200000.0560000.0711000.07110090,281
Oct 09, 20180.1000000.1200000.0744000.1190000.119000112,691
Oct 08, 20180.1116700.1130000.0950000.0950000.09500025,888
Oct 05, 20180.0728000.1230000.0660000.1230000.12300034,596
Oct 04, 20180.0800000.0800000.0705000.0793000.07930040,483
Oct 03, 20180.0850000.1050000.0700000.0700000.07000082,750
Oct 02, 20180.0803000.1160000.0800000.1100000.110000104,755
Oct 01, 20180.1185000.1200000.1185000.1200000.1200002,266
Sep 28, 20180.0800000.1230000.0780000.1230000.12300045,666
Sep 27, 20180.1150000.1230000.0703000.1000000.100000114,937
Sep 26, 20180.0700000.1000000.0700000.0995000.099500141,933
Sep 25, 20180.0750000.1000000.0650000.0950000.09500041,969
Sep 24, 20180.0750000.0750000.0700500.0738000.07380011,000
Sep 21, 20180.0800000.0800000.0745000.0800000.08000057,000
Sep 20, 20180.0700000.0750000.0551000.0700000.070000123,329
Sep 19, 20180.0560000.0750000.0550000.0750000.0750001,200
Sep 18, 20180.0481000.0700000.0470000.0550000.05500093,322
Sep 17, 20180.0691000.0750000.0457000.0700000.070000163,167
Sep 14, 20180.0420000.0650000.0420000.0650000.06500074,000
Sep 13, 20180.0401000.0650000.0401000.0650000.0650001,600
Sep 12, 20180.0660000.0660000.0660000.0660000.0660003,420
Sep 11, 20180.0580000.0580000.0400000.0579000.05790069,600
Sep 10, 20180.0590000.0590000.0431000.0431000.04310010,500
Sep 07, 20180.0450000.0450000.0412000.0412000.04120053,181
Sep 06, 20180.0500000.0593000.0450000.0450000.045000118,909
Sep 05, 20180.0471000.0630000.0435000.0610000.06100053,361
Sep 04, 20180.0473000.0474000.0471000.0471000.04710049,000
Aug 31, 20180.0464000.0711000.0464000.0700000.07000036,463
Aug 30, 20180.0650000.0650000.0650000.0650000.065000-
Aug 29, 20180.0360000.0650000.0360000.0650000.06500027,000
Aug 28, 20180.0560000.0690000.0560000.0690000.06900018,500
Aug 27, 20180.0601000.0699000.0581000.0699000.06990038,046
Aug 24, 20180.0750000.0750000.0569900.0700000.07000038,130
Aug 23, 20180.0542000.0750000.0542000.0586000.05860037,055
Aug 22, 20180.0551000.0750000.0551000.0683000.068300192,986
Aug 21, 20180.0569500.0749000.0550000.0691600.069160104,058
Aug 20, 20180.0650000.0750000.0551000.0750000.07500034,100
Aug 17, 20180.0795000.0795000.0600000.0690000.069000105,738
Aug 16, 20180.1279000.1279000.0626000.0800000.08000087,050
Aug 15, 20180.0798000.0900000.0620000.0830000.08300037,096
Aug 14, 20180.0660000.1172600.0585500.0933000.09330055,500
Aug 13, 20180.0700000.0720000.0585500.0636000.06360075,211
Aug 10, 20180.0552000.0700000.0511000.0690700.069070107,565
Aug 09, 20180.0800000.0805000.0561000.0596000.059600264,728
Aug 08, 20180.0502000.0698000.0430000.0590000.059000439,356
Aug 07, 20180.0500000.0641600.0410000.0590000.059000162,180
Aug 06, 20180.0566000.0698000.0565000.0698000.06980041,000
Aug 03, 20180.0730000.0740000.0614900.0725500.07255016,196
Aug 02, 20180.0730000.0730000.0612000.0700000.07000053,775
Aug 01, 20180.0840000.1000000.0609600.0700000.070000344,484
Jul 31, 20180.0991500.1000000.0830000.0830000.08300033,962
Jul 30, 20180.1101000.1101000.0917500.0917500.09175052,041
Jul 27, 20180.1625000.1750000.1000000.1000000.100000194,138
Jul 26, 20180.1750000.1750000.1600000.1600000.16000053,350
Jul 25, 20180.1600000.1800000.1261000.1600000.16000079,428
Jul 24, 20180.1400000.1800000.1400000.1750000.17500010,062
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...