Canada markets closed

Snail, Inc. (SNAL)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.8990+0.0320 (+3.69%)
At close: 04:00PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20240.86600.89990.85200.89900.89902,122
May 31, 20240.86700.90000.86600.86700.86704,500
May 30, 20240.85000.90000.85000.85100.85103,400
May 29, 20240.87300.90000.85800.85800.85803,200
May 28, 20240.83000.87200.82000.82000.82007,100
May 24, 20240.84900.90000.81000.82100.82103,700
May 23, 20240.84400.90000.84000.90000.900012,100
May 22, 20240.90000.90000.85500.86000.86008,500
May 21, 20240.90000.90000.85000.85000.850014,700
May 20, 20240.90200.97000.88000.90000.90009,900
May 17, 20240.95500.95500.89000.90200.902025,300
May 16, 20240.88000.98600.88000.95500.955018,200
May 15, 20240.97000.97000.90000.90000.90005,500
May 14, 20241.01001.01000.92500.92500.92503,500
May 13, 20240.98001.02900.95000.95000.95004,600
May 10, 20241.00001.00000.97200.97200.9720900
May 09, 20241.01001.05001.01001.05001.05001,500
May 08, 20241.05001.05000.97201.04001.04002,800
May 07, 20240.97000.97000.97000.97000.97001,000
May 06, 20240.97001.03000.97000.97000.97003,400
May 03, 20240.95000.99000.94000.94000.940012,800
May 02, 20241.01001.01000.98000.98000.98004,900
May 01, 20241.01001.01000.97800.99700.99704,100
Apr 30, 20241.05001.07000.95000.97000.970016,200
Apr 29, 20241.07001.08001.05001.06501.06505,200
Apr 26, 20241.05001.07001.05001.07001.07001,300
Apr 25, 20241.09001.09101.05001.09101.09103,800
Apr 24, 20241.06001.15001.03101.08001.080022,700
Apr 23, 20241.06001.10001.06001.06801.068018,400
Apr 22, 20241.05001.07001.03001.06001.060016,100
Apr 19, 20241.03001.08001.02001.03501.03509,400
Apr 18, 20241.01001.02001.00001.00001.00001,100
Apr 17, 20241.01001.04001.00001.03901.03904,000
Apr 16, 20241.01001.04601.01001.02001.02002,200
Apr 15, 20241.05001.05001.01001.01001.010012,600
Apr 12, 20241.04001.06501.01001.05001.05007,600
Apr 11, 20241.01501.04001.01001.04001.040013,800
Apr 10, 20241.06001.20001.01001.02001.020028,300
Apr 09, 20241.01001.08001.01001.03501.03506,500
Apr 08, 20241.01001.04000.99001.01001.01007,200
Apr 05, 20241.02101.04001.00001.02001.020015,800
Apr 04, 20241.02001.06001.01001.04001.040016,300
Apr 03, 20241.06001.06001.02001.02001.02007,000
Apr 02, 20241.03001.05001.00001.05001.050015,800
Apr 01, 20240.99001.05000.99001.05001.050016,500
Mar 28, 20241.04701.04700.99000.99000.99003,200
Mar 27, 20241.05701.05701.01001.01001.01002,800
Mar 26, 20241.08001.08001.01001.01001.01004,800
Mar 25, 20241.05001.08001.00001.03501.035010,300
Mar 22, 20241.00001.07401.00001.03001.03008,700
Mar 21, 20241.02001.12000.99001.01001.01004,500
Mar 20, 20241.12001.12000.99001.00001.00004,500
Mar 19, 20241.00001.05000.99901.01001.010064,700
Mar 18, 20241.00001.02001.00001.02001.020012,600
Mar 15, 20241.00501.02001.00501.02001.02001,600
Mar 14, 20241.02001.02001.00001.01401.01406,000
Mar 13, 20241.01901.02001.00001.00001.00005,800
Mar 12, 20241.02001.02001.00001.00001.00006,900
Mar 11, 20241.02001.02001.00001.00001.00005,300
Mar 08, 20241.05001.05001.00001.02001.020027,800
Mar 07, 20241.05701.07001.03001.06001.060015,600
Mar 06, 20241.06001.06000.98501.06001.06006,700
Mar 05, 20240.99401.06000.98901.04001.04004,100
Mar 04, 20241.02001.04000.98001.04001.040012,300
Mar 01, 20241.07001.07000.93001.05001.050039,200
Feb 29, 20241.22001.22001.07001.07001.070073,700
Feb 28, 20241.22001.50001.15001.20001.2000169,900
Feb 27, 20241.00001.28000.90201.20001.20001,767,900
Feb 26, 20240.90201.03000.82000.88000.88007,200
Feb 23, 20241.06001.06001.02001.03001.03003,100
Feb 22, 20241.02501.03300.97001.03301.03301,700
Feb 21, 20241.05001.05001.05001.05001.0500600
Feb 20, 20241.07001.10001.05001.08001.080012,300
Feb 16, 20240.99001.06000.99001.03001.030017,100
Feb 15, 20240.99001.04000.95400.97000.970028,300
Feb 14, 20240.93501.04000.93500.95600.956013,200
Feb 13, 20240.90000.93000.90000.93000.93001,200
Feb 12, 20240.95000.99000.89000.93000.93005,400
Feb 09, 20240.94000.94000.90000.93900.939020,400
Feb 08, 20240.88000.88000.88000.88000.88002,200
Feb 07, 20240.90400.90400.79000.84700.84708,500
Feb 06, 20240.81000.88800.81000.87800.87801,800
Feb 05, 20240.84900.89000.81000.86700.86706,000
Feb 02, 20240.91900.91900.80000.84200.842012,900
Feb 01, 20240.88000.92000.88000.92000.92002,600
Jan 31, 20240.88000.96000.88000.88000.880013,300
Jan 30, 20240.95000.95000.90000.92500.925012,500
Jan 29, 20240.92400.93000.90000.90000.900013,400
Jan 26, 20241.00001.02000.95000.95000.950018,500
Jan 25, 20240.99001.05000.95000.98000.980014,500
Jan 24, 20241.02001.02001.00001.01001.01007,900
Jan 23, 20241.01001.02000.98001.02001.02008,900
Jan 22, 20240.99001.05000.99001.01001.01005,700
Jan 19, 20241.04501.04501.00001.00001.00003,000
Jan 18, 20241.07001.12001.00001.01001.010027,700
Jan 17, 20241.01401.07001.01401.07001.07001,500
Jan 16, 20241.09001.12001.06001.12001.12004,800
Jan 12, 20241.12501.15001.11001.11001.11003,900
Jan 11, 20241.09001.16501.09001.13001.13005,600
Jan 10, 20241.17001.17000.94001.06001.060044,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...