Canada markets closed

SAI.TECH Global Corporation (SAI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.7957+0.0001 (+0.01%)
At close: 04:00PM EDT
0.7800 -0.02 (-1.97%)
After hours: 07:27PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.82000.82000.78000.79600.79606,100
Apr 25, 20240.83000.85000.75900.78000.780082,500
Apr 24, 20240.85000.87000.83200.84000.840020,600
Apr 23, 20240.85000.89000.83000.87000.870028,500
Apr 22, 20240.85000.85000.80000.84000.84009,800
Apr 19, 20240.85000.85400.79500.79500.795039,500
Apr 18, 20240.85000.85500.82000.85000.85001,900
Apr 17, 20240.85000.87500.84000.85000.850021,300
Apr 16, 20240.81000.89000.80900.83800.838027,800
Apr 15, 20240.93000.93000.80000.81800.818055,000
Apr 12, 20240.98000.98000.90000.90700.907028,100
Apr 11, 20240.97000.98900.95700.98000.980010,900
Apr 10, 20241.02801.02800.95500.97000.970060,100
Apr 09, 20241.05001.06801.00001.04001.040020,600
Apr 08, 20241.09001.12001.02001.05001.050033,300
Apr 05, 20241.13001.13001.07001.08001.08006,300
Apr 04, 20241.03001.13901.03001.11001.110038,700
Apr 03, 20241.08001.08001.00001.04001.040019,600
Apr 02, 20241.07001.08001.06001.06001.060017,500
Apr 01, 20241.18001.19001.04001.10001.100022,500
Mar 28, 20241.04001.20001.04001.16001.160053,100
Mar 27, 20241.17001.17001.03001.06001.060068,400
Mar 26, 20241.11001.14001.09001.12001.120011,600
Mar 25, 20241.13001.20001.06001.10001.100030,000
Mar 22, 20241.17001.17001.12001.13001.130016,700
Mar 21, 20241.15001.23001.15001.16501.165050,400
Mar 20, 20241.12001.19001.09001.17001.170027,400
Mar 19, 20241.13001.13001.06001.07001.070023,100
Mar 18, 20241.19001.25001.12001.15301.153073,300
Mar 15, 20241.20001.27001.11001.27001.2700177,400
Mar 14, 20241.18001.21001.08001.21001.2100145,800
Mar 13, 20241.07001.20001.02001.20001.2000263,900
Mar 12, 20240.99001.04000.95001.02001.020068,200
Mar 11, 20241.00001.07000.97001.01001.010066,700
Mar 08, 20240.95801.02000.92000.96000.960032,700
Mar 07, 20241.01001.01000.93200.97300.973036,900
Mar 06, 20241.03001.03000.93100.99000.990088,800
Mar 05, 20241.04001.13001.03001.04501.0450118,300
Mar 04, 20241.06001.10001.03001.08001.0800118,300
Mar 01, 20241.16001.16001.01001.02001.020097,700
Feb 29, 20241.16001.19001.00001.18001.1800270,700
Feb 28, 20241.19001.30001.08001.10001.1000791,700
Feb 27, 20241.03601.19000.96001.10001.1000669,200
Feb 26, 20240.96101.05000.92001.00001.0000141,600
Feb 23, 20240.95400.96300.89400.95600.956025,700
Feb 22, 20241.06001.06000.92000.96000.960074,500
Feb 21, 20241.01001.05500.92300.95500.955059,400
Feb 20, 20241.12001.12000.97001.04501.0450115,600
Feb 16, 20241.07001.15001.05001.13001.130098,900
Feb 15, 20241.09001.13001.00001.06001.060071,700
Feb 14, 20240.99501.15000.99501.12001.1200161,400
Feb 13, 20240.88000.99900.85000.99900.999046,200
Feb 12, 20240.94000.97000.84000.84000.840079,800
Feb 09, 20240.91000.96400.88000.92100.921030,600
Feb 08, 20240.86500.94000.85000.90000.900062,400
Feb 07, 20240.88000.88000.78600.80000.800011,000
Feb 06, 20240.81000.83300.80100.83300.83309,900
Feb 05, 20240.86600.90000.78600.78600.786040,700
Feb 02, 20240.89200.91800.82700.85100.851019,500
Feb 01, 20240.85000.86900.82400.82400.824017,800
Jan 31, 20240.82600.87000.82600.86700.86706,300
Jan 30, 20240.88000.88000.83600.88000.880014,600
Jan 29, 20240.87000.93000.87000.91500.915013,600
Jan 26, 20240.86000.91900.82400.87000.870027,900
Jan 25, 20240.82900.92000.82400.84900.84909,600
Jan 24, 20240.85500.86600.80000.80100.801025,100
Jan 23, 20240.83000.87200.81400.82100.821069,800
Jan 22, 20240.92000.93000.84200.87600.876042,000
Jan 19, 20240.92400.96000.90000.91000.910060,500
Jan 18, 20241.02001.03800.88000.94000.940079,800
Jan 17, 20241.01001.06000.98100.99000.9900108,300
Jan 16, 20241.13001.14001.04001.05001.050081,400
Jan 12, 20241.13001.18001.01001.12001.1200336,100
Jan 11, 20241.17001.38001.06001.21001.21004,838,700
Jan 10, 20241.02001.09900.99901.04001.040080,600
Jan 09, 20241.10001.13001.04001.04001.040025,300
Jan 08, 20241.15001.15001.00001.14001.140056,100
Jan 05, 20241.09001.14501.04001.11201.112032,800
Jan 04, 20241.00001.17001.00001.09001.090060,600
Jan 03, 20241.07001.14600.99001.01001.010076,200
Jan 02, 20241.29001.29001.10001.10001.1000186,800
Dec 29, 20231.34001.34001.05001.19001.1900394,600
Dec 28, 20231.46001.65001.20001.44001.4400570,600
Dec 27, 20231.23001.58001.22001.57001.5700519,900
Dec 26, 20231.32001.32001.13001.19001.190029,800
Dec 22, 20231.19001.30001.09001.27001.270056,700
Dec 21, 20231.14001.19501.05501.12001.120030,000
Dec 20, 20231.16001.29001.10001.13501.1350109,400
Dec 19, 20231.19001.27001.16001.23001.230060,100
Dec 18, 20231.08601.15001.03001.15001.150019,200
Dec 15, 20231.07001.12001.03001.05001.050011,700
Dec 14, 20231.07001.13001.03001.09501.095010,400
Dec 13, 20231.02001.20000.96001.09001.090043,200
Dec 12, 20231.15001.25601.02001.02001.020017,400
Dec 11, 20231.20001.20001.02001.15001.150025,700
Dec 08, 20231.27801.27801.06001.14001.140017,400
Dec 07, 20231.21501.22901.07001.14501.145011,700
Dec 06, 20231.31001.34001.03001.11001.110079,400
Dec 05, 20231.07601.41001.05001.24001.2400121,600
Dec 04, 20231.00001.12000.96001.08001.080054,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...