Canada markets closed

SLANG Worldwide Inc. (SLGWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1025+0.0025 (+2.55%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 20200.09660.10500.09660.10250.1025178,340
Sep. 17, 20200.10100.11080.10000.10000.1000123,149
Sep. 16, 20200.11510.11510.10260.10630.1063181,207
Sep. 15, 20200.11500.11500.10240.11250.1125258,920
Sep. 14, 20200.11570.11570.10000.10190.1019185,450
Sep. 11, 20200.11100.11680.10100.10240.1024383,290
Sep. 10, 20200.11550.12000.10830.11010.1101117,348
Sep. 09, 20200.09200.11370.09200.11170.1117637,987
Sep. 08, 20200.09400.10740.09400.09980.0998218,163
Sep. 04, 20200.09500.10480.09450.10100.101059,247
Sep. 03, 20200.10500.10780.09520.10000.1000755,887
Sep. 02, 20200.11500.11500.09500.10240.1024209,096
Sep. 01, 20200.09970.10790.09180.10100.1010764,313
Aug. 31, 20200.09950.10840.09800.09970.0997285,061
Aug. 28, 20200.10000.11000.09760.10310.1031177,420
Aug. 27, 20200.09620.10900.09500.10480.104886,683
Aug. 26, 20200.09250.11000.09250.10250.102579,314
Aug. 25, 20200.09050.11910.09050.10000.1000216,779
Aug. 24, 20200.08100.11000.08100.09990.0999152,398
Aug. 21, 20200.10500.11000.09300.10400.1040254,535
Aug. 20, 20200.09620.11000.09620.10700.1070433,624
Aug. 19, 20200.08100.11000.08100.10700.1070411,402
Aug. 18, 20200.11010.11170.10000.11100.11101,170,863
Aug. 17, 20200.11000.11150.10420.10690.1069127,777
Aug. 14, 20200.11030.11900.10100.10900.1090240,373
Aug. 13, 20200.09250.11720.09250.11340.113466,062
Aug. 12, 20200.10480.10570.10000.10190.1019259,273
Aug. 11, 20200.10920.11000.10150.10710.1071439,887
Aug. 10, 20200.10500.11400.10110.10500.1050206,807
Aug. 07, 20200.11040.11400.10000.10880.1088115,534
Aug. 06, 20200.12850.12850.10500.11000.1100128,144
Aug. 05, 20200.11000.13400.09500.11880.1188640,219
Aug. 04, 20200.11930.13500.11000.11500.1150133,427
Aug. 03, 20200.12000.13490.12000.12190.1219101,022
Jul. 31, 20200.11000.12100.11000.12000.120078,907
Jul. 30, 20200.11500.11700.10780.11600.1160515,643
Jul. 29, 20200.12000.12000.10200.11600.1160188,285
Jul. 28, 20200.11240.11900.10010.11710.117146,605
Jul. 27, 20200.10450.11900.10000.10680.1068142,792
Jul. 24, 20200.10150.11000.09500.10630.1063215,048
Jul. 23, 20200.10500.12000.10000.10440.1044127,299
Jul. 22, 20200.10250.12000.10070.10400.104094,958
Jul. 21, 20200.10600.11900.10400.10970.1097106,968
Jul. 20, 20200.11860.12100.10600.11070.1107330,296
Jul. 17, 20200.10800.12000.10500.11610.116170,996
Jul. 16, 20200.11400.12000.10800.11390.1139102,231
Jul. 15, 20200.12000.12000.10500.11400.1140178,599
Jul. 14, 20200.11000.12000.10830.11300.1130456,797
Jul. 13, 20200.12100.12590.10500.10500.1050428,052
Jul. 10, 20200.12650.12740.11100.12000.1200259,793
Jul. 09, 20200.13000.13500.12000.12780.1278151,187
Jul. 08, 20200.11500.13000.11500.13000.1300498,574
Jul. 07, 20200.11000.14500.09940.11500.1150825,507
Jul. 06, 20200.13000.14990.12910.14600.1460190,449
Jul. 02, 20200.14000.15000.13000.13500.1350243,306
Jul. 01, 20200.15900.18000.13010.15980.1598212,347
Jun. 30, 20200.13000.16000.12850.13650.136594,467
Jun. 29, 20200.14250.16000.13000.13890.1389154,888
Jun. 26, 20200.13400.14500.13000.13990.1399210,698
Jun. 25, 20200.12000.15990.12000.14990.1499110,146
Jun. 24, 20200.14100.14990.13210.14250.142582,046
Jun. 23, 20200.17750.17750.14010.14990.1499103,272
Jun. 22, 20200.13750.15990.13260.14000.1400266,479
Jun. 19, 20200.16500.17900.15000.16540.1654142,878
Jun. 18, 20200.15500.17000.15500.16200.1620146,967
Jun. 17, 20200.16440.18000.15800.16410.1641360,024
Jun. 16, 20200.15100.19500.15000.17500.1750161,089
Jun. 15, 20200.17000.19700.15500.16400.1640173,059
Jun. 12, 20200.16430.17990.15400.16840.1684282,844
Jun. 11, 20200.18750.18750.15000.15410.1541433,871
Jun. 10, 20200.16750.19000.16750.17600.1760149,508
Jun. 09, 20200.19500.19500.17500.17600.1760249,843
Jun. 08, 20200.19700.19700.16600.18000.1800495,329
Jun. 05, 20200.17170.20000.17000.17860.1786215,375
Jun. 04, 20200.16050.18500.16050.17000.1700109,242
Jun. 03, 20200.13750.19190.13750.16200.162091,567
Jun. 02, 20200.21200.21200.16830.17370.1737173,207
Jun. 01, 20200.16580.21400.15500.21400.2140273,566
May 29, 20200.14700.18540.14700.17160.1716175,033
May 28, 20200.19410.20000.17000.18690.1869784,859
May 27, 20200.18500.20000.16320.19000.1900648,828
May 26, 20200.19990.20000.16050.17760.1776758,435
May 22, 20200.16010.20000.14670.18000.1800495,168
May 21, 20200.16250.17000.13000.15600.1560471,643
May 20, 20200.16000.16000.14000.15110.1511875,267
May 19, 20200.11050.16000.11050.14760.1476436,547
May 18, 20200.11000.14900.11000.14750.1475110,284
May 15, 20200.11000.13900.10360.11800.1180339,864
May 14, 20200.10000.11000.09300.10900.1090129,701
May 13, 20200.12200.12200.09310.10630.106365,510
May 12, 20200.12700.12700.09280.10100.1010295,870
May 11, 20200.09000.11500.08910.10000.1000155,677
May 08, 20200.11000.12010.09000.09500.0950365,209
May 07, 20200.09510.11400.09200.10350.1035643,050
May 06, 20200.10130.11000.09200.10000.1000343,478
May 05, 20200.14900.14900.10100.10500.1050668,013
May 04, 20200.10900.12400.10800.11000.1100161,800
May 01, 20200.12140.14950.11000.12230.1223486,153
Apr. 30, 20200.09800.15500.09700.13000.1300798,898
Apr. 29, 20200.09000.11000.08970.09720.0972946,186
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...