Sino-Ocean Group Holding Limited (SIOLY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8632

0.0000

(0.00%)

At close: 12:39PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.8632	0.8632	0.8632	0.8632	0.8632	-
May 02, 2024	0.8632	0.8632	0.8632	0.8632	0.8632	-
May 01, 2024	0.8632	0.8632	0.8632	0.8632	0.8632	164
Apr 30, 2024	0.8545	0.8545	0.8545	0.8545	0.8545	-
Apr 29, 2024	0.8552	0.8552	0.8545	0.8545	0.8545	641
Apr 26, 2024	0.6199	0.6199	0.6199	0.6199	0.6199	-
Apr 25, 2024	0.6199	0.6199	0.6199	0.6199	0.6199	451
Apr 24, 2024	0.6725	0.6900	0.6725	0.6900	0.6900	994
Apr 23, 2024	0.6405	0.6405	0.6405	0.6405	0.6405	-
Apr 22, 2024	0.6405	0.6405	0.6405	0.6405	0.6405	-
Apr 19, 2024	0.6405	0.6405	0.6405	0.6405	0.6405	-
Apr 18, 2024	0.6405	0.6405	0.6405	0.6405	0.6405	222
Apr 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 16, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 15, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,017
Apr 12, 2024	0.7422	0.7422	0.7422	0.7422	0.7422	203
Apr 11, 2024	0.7262	0.7262	0.7262	0.7262	0.7262	-
Apr 10, 2024	0.7262	0.7262	0.7262	0.7262	0.7262	-
Apr 09, 2024	0.6588	0.7262	0.6588	0.7262	0.7262	2,398
Apr 08, 2024	0.6911	0.6911	0.6911	0.6911	0.6911	223
Apr 05, 2024	0.7175	0.7455	0.6582	0.6582	0.6582	1,891
Apr 04, 2024	0.6834	0.6834	0.6834	0.6834	0.6834	-
Apr 03, 2024	0.6834	0.6834	0.6834	0.6834	0.6834	768
Apr 02, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 01, 2024	0.7510	0.7800	0.7510	0.7800	0.7800	1,409
Mar 28, 2024	0.7152	0.7152	0.7152	0.7152	0.7152	-
Mar 27, 2024	0.7152	0.7152	0.7152	0.7152	0.7152	-
Mar 26, 2024	0.7152	0.7152	0.7152	0.7152	0.7152	120
Mar 25, 2024	0.8416	0.8416	0.8416	0.8416	0.8416	-
Mar 22, 2024	0.8416	0.8416	0.8416	0.8416	0.8416	-
Mar 21, 2024	0.7633	0.8416	0.7633	0.8416	0.8416	808
Mar 20, 2024	0.7633	0.7633	0.7633	0.7633	0.7633	534
Mar 19, 2024	0.7270	0.7270	0.7270	0.7270	0.7270	-
Mar 18, 2024	0.7270	0.7270	0.7270	0.7270	0.7270	573
Mar 15, 2024	0.7944	0.7944	0.7944	0.7944	0.7944	-
Mar 14, 2024	0.7941	0.7944	0.7941	0.7944	0.7944	528
Mar 13, 2024	0.8359	0.8359	0.8359	0.8359	0.8359	-
Mar 12, 2024	0.8359	0.8359	0.8359	0.8359	0.8359	-
Mar 11, 2024	0.8359	0.8359	0.8359	0.8359	0.8359	275
Mar 08, 2024	0.7961	0.7961	0.7961	0.7961	0.7961	290
Mar 07, 2024	0.8505	0.8930	0.8505	0.8930	0.8930	265
Mar 06, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 05, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	347
Mar 04, 2024	0.8190	0.8190	0.8190	0.8190	0.8190	303
Mar 01, 2024	0.9113	0.9113	0.9113	0.9113	0.9113	-
Feb 29, 2024	0.9113	0.9113	0.9113	0.9113	0.9113	-
Feb 28, 2024	0.8454	0.9113	0.8454	0.9113	0.9113	255
Feb 27, 2024	0.9612	0.9612	0.9435	0.9435	0.9435	1,994
Feb 26, 2024	0.9059	0.9059	0.9059	0.9059	0.9059	-
Feb 23, 2024	0.9059	0.9059	0.9059	0.9059	0.9059	-
Feb 22, 2024	0.9059	0.9059	0.9059	0.9059	0.9059	-
Feb 21, 2024	0.9700	0.9700	0.9059	0.9059	0.9059	2,212
Feb 20, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	371
Feb 16, 2024	0.9371	0.9529	0.9371	0.9529	0.9529	932
Feb 15, 2024	0.9095	0.9095	0.9095	0.9095	0.9095	-
Feb 14, 2024	0.9095	0.9095	0.9095	0.9095	0.9095	478
Feb 13, 2024	0.8661	0.8661	0.8661	0.8661	0.8661	234
Feb 12, 2024	0.9041	0.9493	0.9000	0.9450	0.9450	2,126
Feb 09, 2024	0.9208	0.9208	0.8700	0.8700	0.8700	531
Feb 08, 2024	0.8779	0.8779	0.8770	0.8770	0.8770	1,401
Feb 07, 2024	0.8552	0.9859	0.8500	0.8500	0.8500	2,462
Feb 06, 2024	0.8593	0.8593	0.8593	0.8593	0.8593	-
Feb 05, 2024	0.8431	0.9656	0.8430	0.8593	0.8593	1,677
Feb 02, 2024	0.9281	0.9281	0.8204	0.8715	0.8715	3,581
Feb 01, 2024	0.9455	0.9875	0.9455	0.9875	0.9875	6,969
Jan 31, 2024	0.9005	0.9005	0.8612	0.8612	0.8612	256
Jan 30, 2024	0.8564	0.8577	0.8564	0.8577	0.8577	334
Jan 29, 2024	0.6065	0.6065	0.6065	0.6065	0.6065	-
Jan 26, 2024	0.6065	0.6065	0.6065	0.6065	0.6065	-
Jan 25, 2024	0.5777	0.6065	0.5777	0.6065	0.6065	5,131
Jan 24, 2024	0.8828	0.8828	0.8828	0.8828	0.8828	295
Jan 23, 2024	0.8362	0.8797	0.7554	0.7554	0.7554	1,537
Jan 22, 2024	0.8374	0.8374	0.8371	0.8371	0.8371	1,102
Jan 19, 2024	0.7717	0.7717	0.7717	0.7717	0.7717	113
Jan 18, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jan 17, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	11,131
Jan 16, 2024	0.8500	0.8500	0.8236	0.8236	0.8236	318
Jan 12, 2024	0.9363	0.9363	0.9363	0.9363	0.9363	-
Jan 11, 2024	0.9363	0.9363	0.9363	0.9363	0.9363	251
Jan 10, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 09, 2024	0.9274	0.9300	0.9274	0.9300	0.9300	1,862
Jan 08, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 05, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	6,194
Jan 04, 2024	1.0200	1.0200	0.9975	0.9975	0.9975	2,347
Jan 03, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Jan 02, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Dec 29, 2023	1.0700	1.0700	1.0500	1.0500	1.0500	3,243
Dec 28, 2023	1.0200	1.0200	1.0200	1.0200	1.0200	131
Dec 27, 2023	1.0300	1.0300	1.0300	1.0300	1.0300	241
Dec 26, 2023	1.0800	1.0800	1.0800	1.0800	1.0800	-
Dec 22, 2023	1.0800	1.0800	1.0800	1.0800	1.0800	-
Dec 21, 2023	1.0800	1.0800	1.0800	1.0800	1.0800	-
Dec 20, 2023	1.0800	1.1400	1.0800	1.0800	1.0800	1,283
Dec 19, 2023	1.0800	1.0800	1.0200	1.0200	1.0200	1,255
Dec 18, 2023	1.1400	1.1400	1.1400	1.1400	1.1400	-
Dec 15, 2023	1.1400	1.1400	1.1400	1.1400	1.1400	-
Dec 14, 2023	1.0800	1.1400	1.0800	1.1400	1.1400	741
Dec 13, 2023	1.2200	1.2900	1.0200	1.0800	1.0800	4,178
Dec 12, 2023	1.1700	1.1700	1.1700	1.1700	1.1700	-
Dec 11, 2023	1.0200	1.1700	1.0200	1.1700	1.1700	586
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,080.29+2,495.02(+2.95%)

Sino-Ocean Group Holding Limited (SIOLY)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,080.29
+2,495.02(+2.95%)