Advertisement
Advertisement
U.S. markets open in 5 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Sonasoft Corporation (SSFT)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0254-0.0016 (-5.93%)
At close: 12:13PM EST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.02550.03190.02520.02540.0254144,847
Nov 23, 20220.02790.03220.02500.02700.0270637,174
Nov 22, 20220.03550.03550.02700.02800.0280679,653
Nov 21, 20220.03300.03440.03240.03250.0325100,399
Nov 18, 20220.03510.03580.03300.03580.0358143,182
Nov 17, 20220.03600.03600.03510.03600.036055,200
Nov 16, 20220.03900.03900.03520.03730.037360,920
Nov 15, 20220.03880.03880.03500.03790.037973,201
Nov 14, 20220.03700.03850.03510.03520.0352272,370
Nov 11, 20220.03700.03900.03700.03700.037077,992
Nov 10, 20220.03700.03900.03700.03750.037534,216
Nov 09, 20220.03900.03900.03700.03700.03708,181
Nov 08, 20220.03720.03860.03720.03800.038037,874
Nov 07, 20220.03900.04000.03720.04000.040059,339
Nov 04, 20220.03950.04000.03950.04000.0400339,437
Nov 03, 20220.03750.04060.03750.04000.0400152,500
Nov 02, 20220.03950.04150.03800.03800.038075,311
Nov 01, 20220.03850.04100.03850.03860.0386293,209
Oct 31, 20220.04000.04000.03860.04000.040027,822
Oct 28, 20220.03850.04000.03850.04000.0400415,598
Oct 27, 20220.03850.04000.03700.04000.0400115,872
Oct 26, 20220.04020.04020.03570.03780.037837,108
Oct 25, 20220.03970.04040.03900.04040.040467,265
Oct 24, 20220.03880.03880.03650.03820.038238,741
Oct 21, 20220.04000.04000.03800.03800.038075,261
Oct 20, 20220.03800.03800.03800.03800.03807,050
Oct 19, 20220.03500.03880.03250.03800.0380155,964
Oct 18, 20220.03980.04110.03800.03800.038079,534
Oct 17, 20220.04210.04210.03610.03970.039793,397
Oct 14, 20220.04000.04230.03650.04220.0422105,826
Oct 13, 20220.04100.04220.04100.04200.042075,852
Oct 12, 20220.03980.04100.03980.04000.0400131,890
Oct 11, 20220.03710.04000.03600.03600.0360333,896
Oct 10, 20220.04100.04100.04000.04000.0400150,605
Oct 07, 20220.04190.04220.04150.04150.041576,000
Oct 06, 20220.04190.04200.04150.04200.042099,800
Oct 05, 20220.04300.04300.04150.04150.04152,990
Oct 04, 20220.04040.04060.04000.04060.040673,460
Oct 03, 20220.04000.04020.04000.04000.040061,551
Sep 30, 20220.04000.04020.04000.04000.0400138,500
Sep 29, 20220.04000.04050.04000.04010.0401277,050
Sep 28, 20220.03700.03700.03700.03700.03701,215
Sep 27, 20220.04000.04000.03700.03700.0370203,896
Sep 26, 20220.03610.03850.03610.03850.038510,884
Sep 23, 20220.03940.04130.03940.04130.0413119,347
Sep 22, 20220.03680.04100.03680.03940.0394348,600
Sep 21, 20220.04000.04120.03940.03970.0397336,444
Sep 20, 20220.03970.03970.03940.03940.039420,495
Sep 19, 20220.03860.04000.03850.04000.0400167,487
Sep 16, 20220.03940.03940.03850.03850.038565,277
Sep 15, 20220.03850.03900.03850.03850.038530,831
Sep 14, 20220.03850.03850.03850.03850.03857,881
Sep 13, 20220.03850.03930.03850.03850.038520,169
Sep 12, 20220.03600.04100.03600.03970.039795,705
Sep 09, 20220.03900.03900.03620.03690.036937,426
Sep 08, 20220.03930.04200.03800.03850.038598,383
Sep 07, 20220.03610.03930.03610.03860.038637,604
Sep 06, 20220.04020.04290.03670.03790.0379384,885
Sep 02, 20220.03800.04300.03800.04060.0406135,850
Sep 01, 20220.04000.04000.03600.03600.036073,904
Aug 31, 20220.04050.04050.03900.03950.039580,812
Aug 30, 20220.04000.04200.04000.04150.0415177,810
Aug 29, 20220.03900.04180.03900.04150.041533,195
Aug 26, 20220.04070.04170.03900.03900.0390281,950
Aug 25, 20220.04170.04170.04040.04040.040425,985
Aug 24, 20220.04440.04440.04200.04200.0420241,526
Aug 23, 20220.04200.04310.04000.04310.0431215,501
Aug 22, 20220.04200.04240.03930.04000.040055,632
Aug 19, 20220.04170.04340.03900.04070.040746,129
Aug 18, 20220.04000.04190.04000.04000.0400245,570
Aug 17, 20220.04000.04190.04000.04000.040056,648
Aug 16, 20220.04000.04000.03700.04000.0400201,502
Aug 15, 20220.03810.04000.03500.04000.0400459,400
Aug 12, 20220.04000.04090.03800.04050.0405332,122
Aug 11, 20220.04500.05000.03250.04000.04001,325,337
Aug 10, 20220.03200.05000.03200.04000.0400589,002
Aug 09, 20220.03690.03690.03200.03470.0347128,995
Aug 08, 20220.03200.04650.03000.03690.0369875,541
Aug 05, 20220.03000.03120.02970.02970.029793,019
Aug 04, 20220.03000.03100.03000.03000.0300294,970
Aug 03, 20220.02870.03000.02750.03000.030031,494
Aug 02, 20220.02900.03100.02850.02850.0285553,154
Aug 01, 20220.03100.03200.02890.02890.028938,750
Jul 29, 20220.03100.03200.03000.03000.030078,731
Jul 28, 20220.02870.03000.02850.03000.0300118,816
Jul 27, 20220.03200.03200.02870.02870.028732,984
Jul 26, 20220.02860.03200.02860.03200.032059,070
Jul 25, 20220.03000.03200.03000.03000.030076,002
Jul 22, 20220.03100.03190.03000.03000.0300161,352
Jul 21, 20220.02850.03100.02550.03000.030075,777
Jul 20, 20220.03080.03080.02850.02850.028590,505
Jul 19, 20220.03000.03080.03000.03000.030051,384
Jul 18, 20220.02980.03040.02860.03040.0304113,056
Jul 15, 20220.02910.02930.02600.02930.0293137,844
Jul 14, 20220.02900.02910.02900.02910.029197,880
Jul 13, 20220.02500.02890.02500.02890.0289404,864
Jul 12, 20220.02530.02800.02530.02600.0260126,817
Jul 11, 20220.02610.02790.02550.02550.025574,100
Jul 08, 20220.02780.02790.02660.02790.0279136,568
Jul 07, 20220.02730.02790.02650.02780.0278162,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement