Daily Pre-Market Movers
Receive our daily pre-market mover email, free.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Solid Controls Inc (SLDC)

$ 0.035   0.0068 (+24.11%) Volume: 1.26m 3:59 PM EDT Aug 16, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/17 0.0315 0.036 0.0265 0.035 1,264,211 0.0068 24.11% 0.035 39.86k 84
08/15/17 0.04 0.04 0.028 0.0282 3,546,729 -0.0118 -29.50% 0.0282 107.9k 221
08/14/17 0.048 0.049 0.035 0.04 1,925,810 -0.003 -6.98% 0.04 76.04k 145
08/11/17 0.0522 0.0525 0.0381 0.043 5,575,071 -0.0091 -17.47% 0.043 239.15k 355
08/10/17 0.045 0.0678 0.037 0.0521 7,292,605 0.0061 13.26% 0.0521 376.08k 564
08/09/17 0.032 0.05675 0.0265 0.046 9,373,254 0.014 43.75% 0.046 395.79k 525
08/08/17 0.04 0.04 0.022 0.032 865,430 -0.00851 -21.01% 0.032 26.31k 59
08/07/17 0.0465 0.0465 0.0332 0.04051 1,511,291 -0.0042 -9.39% 0.04051 57.51k 119
08/04/17 0.038 0.049 0.035 0.04471 1,503,029 0.00671 17.66% 0.04471 65.32k 135
08/03/17 0.0329 0.039 0.03282 0.038 699,110 0.007 22.58% 0.038 24.77k 71
08/02/17 0.03 0.0395 0.0231 0.031 1,382,483 -0.0016 -4.91% 0.031 45.1k 128
08/01/17 0.107 0.1071 0.0206 0.0326 9,000,656 -0.0974 -74.92% 0.0326 364.12k 602
07/31/17 0.73 0.7325 0.1195 0.13 3,662,943 -0.593 -82.02% 0.13 924.9k 688
07/28/17 0.74 0.745 0.723 0.723 343,319 -0.012 -1.63% 0.723 251.66k 91
07/27/17 0.745 0.765 0.717 0.735 1,014,324 0.0045 0.62% 0.735 741.29k 208
07/26/17 0.66 0.7305 0.61 0.7305 1,430,673 0.0715 10.85% 0.7305 895.59k 249
07/25/17 0.69 0.70871 0.614 0.659 1,408,849 -0.041 -5.86% 0.659 924.41k 348
07/24/17 0.625 0.7074 0.60 0.70 1,525,573 0.09 14.75% 0.70 957.63k 286
07/21/17 0.516 0.65 0.49 0.61 3,145,079 0.0841 15.99% 0.61 1.59m 175
07/20/17 0.504 0.54 0.50 0.5259 4,018,239 0.0219 4.35% 0.5259 2.02m 215
07/19/17 0.51 0.53 0.50 0.504 2,296,799 -0.021 -4.00% 0.504 1.15m 138
07/18/17 0.53155 0.575 0.50 0.525 1,366,329 0.005 0.96% 0.525 692.45k 139
07/17/17 0.51 0.65 0.50 0.52 766,690 0.02 4.00% 0.52 392.44k 66