Canada markets close in 3 hours 23 minutes

Silo Pharma, Inc. (SILO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9000-0.0631 (-6.55%)
As of 12:12PM EDT. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20241.00001.00000.90000.90000.900063,166
Jul 03, 20240.92000.97000.92000.95500.955036,500
Jul 02, 20240.91000.98100.91000.94500.945035,800
Jul 01, 20241.00001.00000.96000.98400.98408,500
Jun 28, 20240.92001.00000.91101.00001.000052,300
Jun 27, 20240.99001.03000.94300.97000.970082,300
Jun 26, 20241.06001.08000.98001.01001.0100539,400
Jun 25, 20241.12001.12001.04101.08001.080034,700
Jun 24, 20241.00001.08501.00001.07501.075055,400
Jun 21, 20240.95901.00000.94000.98000.980030,600
Jun 20, 20240.96001.00000.92200.98800.988055,700
Jun 18, 20241.07001.07000.96000.96000.9600135,400
Jun 17, 20241.15001.15001.04001.05001.0500104,000
Jun 14, 20241.26001.26001.06001.10001.1000203,600
Jun 13, 20241.21001.30001.14001.21001.2100618,600
Jun 12, 20241.12001.14001.07001.10501.1050148,900
Jun 11, 20241.20001.20001.08001.13001.130053,400
Jun 10, 20241.13001.22001.09001.18001.1800138,400
Jun 07, 20241.18001.25001.05001.16001.1600987,200
Jun 06, 20241.22001.29001.04701.18001.1800435,200
Jun 05, 20242.03002.09001.16001.20001.20001,166,100
Jun 04, 20242.35002.57002.00002.25002.25001,505,400
Jun 03, 20242.06002.08001.94002.03002.030014,300
May 31, 20242.00002.10002.00002.08002.080024,600
May 30, 20241.97502.05801.87102.00002.000070,600
May 29, 20241.92002.05001.89001.92001.920027,800
May 28, 20241.86002.03001.82001.96001.960058,600
May 24, 20241.91002.15001.86201.92001.920056,500
May 23, 20242.30002.30001.86001.99001.9900239,800
May 22, 20242.25002.37002.20002.30002.3000179,700
May 21, 20242.09002.33001.96002.18002.1800810,000
May 20, 20241.80002.15001.80002.03002.030064,600
May 17, 20241.86002.04001.86002.01002.010054,600
May 16, 20241.81001.89001.78201.88001.880024,000
May 15, 20241.80001.82301.76001.81301.813014,500
May 14, 20241.73901.85001.70001.81001.810017,600
May 13, 20241.68001.77001.68001.77001.77003,700
May 10, 20241.71101.76001.67001.68001.680016,800
May 09, 20241.76001.76001.70001.76001.76003,800
May 08, 20241.69001.80001.69001.80001.80006,900
May 07, 20241.73001.75001.70001.71001.710012,100
May 06, 20241.79001.81001.74001.75001.750026,300
May 03, 20241.79001.85001.77001.85001.850014,100
May 02, 20241.79001.88001.79001.85001.85008,400
May 01, 20241.85001.93001.77001.84001.840011,000
Apr 30, 20241.89701.89701.82001.83801.838036,300
Apr 29, 20241.87601.92501.85001.89001.890039,300
Apr 26, 20241.92001.94001.77001.85001.850055,900
Apr 25, 20241.77001.95001.77001.88001.880068,200
Apr 24, 20241.63001.95001.63001.88001.8800386,100
Apr 23, 20242.14002.15001.72001.78001.78005,264,000
Apr 22, 20241.98502.03001.94001.99001.990059,300
Apr 19, 20241.96002.04001.93001.97601.976039,700
Apr 18, 20241.90501.97001.90501.97001.97006,600
Apr 17, 20241.90601.99001.90001.96001.960023,000
Apr 16, 20241.99002.00001.90001.94001.940029,900
Apr 15, 20241.99002.02001.90001.90001.900032,100
Apr 12, 20241.93002.09001.90001.97001.970087,100
Apr 11, 20241.91002.01001.86001.89001.8900145,600
Apr 10, 20242.18002.27901.76002.10002.10002,289,600
Apr 09, 20242.12002.40002.10102.14002.1400273,200
Apr 08, 20242.06002.06001.92302.06002.060010,600
Apr 05, 20241.99002.06001.96002.04902.049038,800
Apr 04, 20241.95001.98101.92001.97201.972015,800
Apr 03, 20241.90001.95001.90001.94001.940018,500
Apr 02, 20241.94001.95601.91501.95001.950016,800
Apr 01, 20241.90001.95001.86001.90001.90009,200
Mar 28, 20241.94001.96001.87001.95001.950028,700
Mar 27, 20241.89001.96001.89001.91001.910012,600
Mar 26, 20241.90501.94001.89001.94001.94009,500
Mar 25, 20241.90001.94001.84001.93001.930066,400
Mar 22, 20241.81001.88001.81001.86001.86008,500
Mar 21, 20241.81001.86001.77501.82001.820043,500
Mar 20, 20241.77001.81001.70001.81001.810018,700
Mar 19, 20241.75001.82101.68201.75001.750070,100
Mar 18, 20241.72001.89201.72001.79001.7900259,700
Mar 15, 20241.64001.84001.60001.84001.840086,600
Mar 14, 20241.67001.71001.56001.69001.690048,100
Mar 13, 20241.62001.72001.60101.68001.680081,700
Mar 12, 20241.62801.69001.61501.63001.63009,900
Mar 11, 20241.58001.69001.58001.65001.650047,600
Mar 08, 20241.53001.65001.53001.60001.600034,000
Mar 07, 20241.54501.62901.46101.54001.540067,200
Mar 06, 20241.54501.57001.51101.53001.530010,800
Mar 05, 20241.60401.63001.52001.55001.550019,900
Mar 04, 20241.77001.77001.60001.60001.600012,700
Mar 01, 20241.66901.73001.56001.61001.610050,400
Feb 29, 20241.44001.72001.44001.59001.590084,300
Feb 28, 20241.71001.77001.44001.62001.62001,862,800
Feb 27, 20241.63001.63001.55001.55001.550010,000
Feb 26, 20241.57001.62001.57001.59001.59005,800
Feb 23, 20241.50001.60001.45001.57001.57009,300
Feb 22, 20241.51001.60001.51001.53001.530020,700
Feb 21, 20241.56001.60001.56001.56001.56004,500
Feb 20, 20241.60001.60001.53001.55001.55006,900
Feb 16, 20241.60801.64001.54001.55001.550035,000
Feb 15, 20241.66001.66001.54001.56001.560036,300
Feb 14, 20241.54001.77001.50001.69001.6900322,500
Feb 13, 20241.50001.61001.50001.60001.60004,200
Feb 12, 20241.45001.61001.45001.57001.570019,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...