Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Sack Lunch Productions Inc (SAKL)

$ 0.0225   -0.0024 (-9.64%) Volume: 399.69k 3:22 PM EDT Apr 21, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/21/17 0.025 0.0274 0.0215 0.0225 399,685 -0.0024 -9.64% 0.0225 9.45k 23
04/20/17 0.02578 0.02578 0.0216 0.0249 229,855 -0.0009 -3.49% 0.0249 5.76k 13
04/19/17 0.0258 0.0258 0.0245 0.0258 219,157 0.00 0.00% 0.0258 5.49k 17
04/18/17 0.031 0.031 0.02 0.0258 1,177,527 -0.0033 -11.34% 0.0258 27.6k 57
04/17/17 0.03 0.031 0.027 0.0291 408,712 -0.0009 -3.00% 0.0291 11.7k 26
04/13/17 0.0309 0.031 0.029 0.03 164,008 -0.001 -3.23% 0.03 5.03k 12
04/12/17 0.0334 0.0334 0.0291 0.031 120,337 0.001 3.33% 0.031 3.92k 13
04/11/17 0.02941 0.035 0.0286 0.03 804,375 0.001 3.45% 0.03 25.51k 31
04/10/17 0.03 0.03 0.029 0.029 188,900 -0.001 -3.33% 0.029 5.51k 15
04/07/17 0.028231 0.03 0.028 0.03 297,410 0.002155 7.74% 0.03 8.75k 31
04/06/17 0.029 0.029 0.0251 0.027845 121,528 -0.001055 -3.65% 0.027845 3.35k 13
04/05/17 0.0285 0.031 0.027 0.0289 393,429 -0.0006 -2.03% 0.0289 11.5k 28
04/04/17 0.0313 0.0313 0.0251 0.0295 157,337 -0.0018 -5.75% 0.0295 4.54k 14
04/03/17 0.0249 0.0313 0.024 0.0313 529,724 0.0063 25.20% 0.0313 13.34k 23
03/31/17 0.0225 0.025 0.0225 0.025 953,925 0.0001 0.40% 0.025 22.02k 25
03/30/17 0.023 0.025 0.0225 0.0249 127,055 0.00 0.00% 0.0249 3.04k 11
03/29/17 0.022 0.025 0.02177 0.0249 85,951 0.0029 13.18% 0.0249 2k 11
03/28/17 0.0249 0.025 0.0201 0.022 286,872 -0.0026 -10.57% 0.022 6.67k 15
03/27/17 0.0171 0.025 0.0171 0.0246 186,301 0.0056 29.47% 0.0246 4.05k 16
03/24/17 0.019 0.025 0.019 0.019 1,009,077 0.0001 0.53% 0.019 21.76k 40
03/23/17 0.019 0.019 0.0165 0.0189 492,974 0.0019 11.18% 0.0189 9.02k 27