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 Solid Controls Inc (SLDC)

$ 0.0074   -0.0014 (-15.91%) Volume: 55.47k 12:00 PM EST Feb 21, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/18 0.0075 0.0075 0.0074 0.0074 55,469 -0.0014 -15.91% 0.0074 413.91 2
02/20/18 N/A N/A N/A 0.0088 0 N/A 0.00% 0.0088 N/A N/A
02/16/18 0.0075 0.0088 0.0075 0.0088 10,000 0.0014 18.92% 0.0088 81.50 2
02/15/18 0.0075 0.0075 0.0074 0.0074 50,000 0.0001 1.37% 0.0074 374.55 2
02/14/18 0.0074 0.0074 0.0073 0.0073 193,000 -0.0001 -1.35% 0.0073 1.41k 3
02/13/18 N/A N/A N/A 0.0074 0 N/A 0.00% 0.0074 N/A N/A
02/12/18 0.00791 0.00791 0.0074 0.0074 70,000 0.00 0.00% 0.0074 524.02 5
02/09/18 0.008075 0.008075 0.0074 0.0074 58,414 -0.0006 -7.50% 0.0074 436.00 4
02/08/18 N/A N/A N/A 0.008 0 N/A 0.00% 0.008 N/A N/A
02/07/18 0.008 0.008 0.008 0.008 60,000 -0.0003 -3.61% 0.008 480.00 5
02/06/18 N/A N/A N/A 0.0083 0 N/A 0.00% 0.0083 N/A N/A
02/05/18 0.0095 0.0095 0.0083 0.0083 5,549 -0.0037 -30.83% 0.0083 52.06 2
02/02/18 N/A N/A N/A 0.012 0 N/A 0.00% 0.012 N/A N/A
02/01/18 N/A N/A N/A 0.012 0 N/A 0.00% 0.012 N/A N/A
01/31/18 0.0075 0.012 0.0075 0.012 109,000 0.0043 55.84% 0.012 907.43 6
01/30/18 0.0077 0.0077 0.0077 0.0077 20,000 -0.0013 -14.44% 0.0077 154.00 2
01/29/18 N/A N/A N/A 0.009 0 N/A 0.00% 0.009 N/A N/A
01/26/18 0.0092 0.0092 0.009 0.009 187,166 -0.0002 -2.17% 0.009 1.7k 5
01/25/18 0.0092 0.0092 0.0092 0.0092 5,850 -0.0002 -2.13% 0.0092 53.82 1
01/24/18 N/A N/A N/A 0.0094 0 N/A 0.00% 0.0094 N/A N/A
01/23/18 0.0094 0.0094 0.0094 0.0094 89,648 -0.0019 -16.81% 0.0094 842.69 3
01/22/18 0.0097 0.0113 0.0097 0.0113 5,100 0.0003 2.73% 0.0113 49.63 2