Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Sativus Tech Corp. (SATT)

0.0600
0.0000
(0.00%)
At close: May 6 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.06000.06000.06000.06000.0600500
May 5, 20250.06750.06750.06750.06750.0675-
May 2, 20250.06750.06750.06750.06750.0675-
May 1, 20250.06750.06750.06750.06750.06755,001
Apr 30, 20250.09000.09000.09000.09000.0900-
Apr 29, 20250.09000.09000.09000.09000.0900-
Apr 28, 20250.09000.09000.09000.09000.090012,050
Apr 25, 20250.09110.09110.09110.09110.0911-
Apr 24, 20250.06730.09110.06000.09110.091127,912
Apr 23, 20250.07430.09000.07430.09000.09005,300
Apr 22, 20250.09000.09000.09000.09000.09001,900
Apr 21, 20250.07430.07430.07430.07430.07432,802
Apr 17, 20250.08000.08000.08000.08000.0800-
Apr 16, 20250.08000.08000.08000.08000.0800-
Apr 15, 20250.08000.08000.08000.08000.0800-
Apr 14, 20250.08000.08000.08000.08000.0800-
Apr 11, 20250.08000.08000.08000.08000.0800-
Apr 10, 20250.08000.08000.08000.08000.0800150
Apr 9, 20250.09000.09000.09000.09000.0900-
Apr 8, 20250.09000.09000.09000.09000.0900-
Apr 7, 20250.09000.09000.09000.09000.090010,000
Apr 4, 20250.08000.08000.08000.08000.0800-
Apr 3, 20250.08000.08000.08000.08000.0800-
Apr 2, 20250.08000.08000.08000.08000.0800-
Apr 1, 20250.08000.08000.08000.08000.0800-
Mar 31, 20250.08000.08000.08000.08000.0800-
Mar 28, 20250.08000.08000.08000.08000.0800865
Mar 27, 20250.08000.08000.08000.08000.0800800
Mar 26, 20250.08000.08000.08000.08000.0800-
Mar 25, 20250.08000.08000.08000.08000.080020,002
Mar 24, 20250.08500.08500.08500.08500.0850-
Mar 21, 20250.08500.08500.08500.08500.0850-
Mar 20, 20250.08500.08500.08500.08500.0850-
Mar 19, 20250.08500.08500.08500.08500.0850-
Mar 18, 20250.08500.08500.08500.08500.08501,200
Mar 17, 20250.08500.08500.08500.08500.0850-
Mar 14, 20250.08380.08500.08380.08500.08503,800
Mar 13, 20250.08270.08270.08270.08270.0827144
Mar 12, 20250.08270.08270.08270.08270.0827-
Mar 11, 20250.08270.08270.08270.08270.0827-
Mar 10, 20250.08270.08270.08270.08270.0827-
Mar 7, 20250.08270.08270.08270.08270.0827-
Mar 6, 20250.08270.08270.08270.08270.0827350
Mar 5, 20250.09000.09000.09000.09000.0900-
Mar 4, 20250.08270.09000.08270.09000.090015,455
Mar 3, 20250.09180.09180.09180.09180.0918-
Feb 28, 20250.09180.09180.09180.09180.0918-
Feb 27, 20250.09180.09180.09180.09180.0918-
Feb 26, 20250.09180.09180.09180.09180.0918250
Feb 25, 20250.09180.09180.09180.09180.091810,000
Feb 24, 20250.09180.09180.09180.09180.0918-
Feb 21, 20250.09180.09180.09180.09180.0918-
Feb 20, 20250.09340.09340.09180.09180.0918210
Feb 19, 20250.09790.10000.09180.09180.091834,400
Feb 18, 20250.09180.10000.09180.10000.100039,000
Feb 14, 20250.09200.09200.09180.09180.091841,793
Feb 13, 20250.09200.09200.09200.09200.0920-
Feb 12, 20250.09200.09200.09200.09200.0920-
Feb 11, 20250.09200.09200.09200.09200.0920100
Feb 10, 20250.09200.09200.09200.09200.0920-
Feb 7, 20250.09200.09200.09200.09200.0920-
Feb 6, 20250.09200.09200.09200.09200.0920-
Feb 5, 20250.09200.09200.09200.09200.0920-
Feb 4, 20250.09200.09200.09200.09200.0920-
Feb 3, 20250.09200.09200.09200.09200.0920205
Jan 31, 20250.09720.09720.09720.09720.0972-
Jan 30, 20250.09720.09720.09720.09720.0972-
Jan 29, 20250.09720.09720.09720.09720.0972-
Jan 28, 20250.09720.09720.09720.09720.0972-
Jan 27, 20250.09720.09720.09720.09720.0972-
Jan 24, 20250.09720.09720.09720.09720.0972-
Jan 23, 20250.09720.09720.09720.09720.0972-
Jan 22, 20250.09720.09720.09720.09720.0972-
Jan 21, 20250.10000.10000.09200.09720.097214,512
Jan 17, 20250.10200.10200.10200.10200.1020-
Jan 16, 20250.10200.10200.10200.10200.1020-
Jan 15, 20250.10200.10200.10200.10200.1020-
Jan 14, 20250.10200.10200.10200.10200.1020-
Jan 13, 20250.10200.10200.10200.10200.1020-
Jan 10, 20250.10250.10250.10200.10200.102010,600
Jan 8, 20250.11000.11000.11000.11000.1100-
Jan 7, 20250.11010.11010.11000.11000.110015,000
Jan 6, 20250.11010.11010.11010.11010.1101591
Jan 3, 20250.13000.13000.13000.13000.1300-
Jan 2, 20250.13000.13000.13000.13000.1300-
Dec 31, 20240.11100.13000.11100.13000.13004,472
Dec 30, 20240.12100.12100.12100.12100.1210240
Dec 27, 20240.11100.11100.11100.11100.1110-
Dec 26, 20240.11100.11100.11100.11100.1110-
Dec 24, 20240.11100.11100.11100.11100.1110-
Dec 23, 20240.11100.11100.11100.11100.1110565
Dec 20, 20240.11100.11100.11100.11100.1110-
Dec 19, 20240.11100.11100.11100.11100.1110367
Dec 18, 20240.11100.11100.11100.11100.1110166
Dec 17, 20240.11100.11100.11100.11100.1110-
Dec 16, 20240.11100.11100.11100.11100.1110500
Dec 13, 20240.11100.11100.11100.11100.11104,737
Dec 12, 20240.14970.14970.14970.14970.1497150
Dec 11, 20240.13040.13040.13040.13040.1304-
Dec 10, 20240.11100.13040.11100.13040.1304880
Dec 9, 20240.14980.14980.11100.14980.14981,356
Dec 6, 20240.14240.14240.14240.14240.1424-
Dec 5, 20240.12100.14240.12100.14240.14241,420
Dec 4, 20240.15000.15000.15000.15000.1500500
Dec 3, 20240.13500.13500.13500.13500.1350-
Dec 2, 20240.13500.13500.13500.13500.1350137
Nov 29, 20240.12000.12000.12000.12000.1200-
Nov 27, 20240.12000.12000.12000.12000.1200530
Nov 26, 20240.12000.12000.12000.12000.1200-
Nov 25, 20240.12000.12000.12000.12000.1200440
Nov 22, 20240.11000.11000.11000.11000.1100-
Nov 21, 20240.11000.11000.11000.11000.1100-
Nov 20, 20240.11000.11000.11000.11000.1100-
Nov 19, 20240.11000.11000.11000.11000.1100-
Nov 18, 20240.11000.11000.11000.11000.1100-
Nov 15, 20240.11000.11000.11000.11000.1100-
Nov 14, 20240.11000.11000.11000.11000.1100-
Nov 13, 20240.12010.12010.11000.11000.110027,079
Nov 12, 20240.20400.20400.20400.20400.2040-
Nov 11, 20240.20400.20400.20400.20400.2040-
Nov 8, 20240.20400.20400.20400.20400.2040-
Nov 7, 20240.20400.20400.20400.20400.2040-
Nov 6, 20240.20400.20400.20400.20400.20402,500
Nov 5, 20240.20410.20410.20410.20410.2041-
Nov 4, 20240.20410.20410.20410.20410.20412,500
Nov 1, 20240.14700.14700.14700.14700.1470-
Oct 31, 20240.14700.14700.14700.14700.14703,800
Oct 30, 20240.14000.14000.14000.14000.1400-
Oct 29, 20240.14000.14000.14000.14000.14005,008
Oct 28, 20240.14000.14700.13500.13500.135028,480
Oct 25, 20240.13700.13700.13700.13700.137020,000
Oct 24, 20240.13700.13700.13700.13700.1370-
Oct 23, 20240.13700.13700.13700.13700.1370150
Oct 22, 20240.11110.11110.11110.11110.1111-
Oct 21, 20240.11110.11110.11110.11110.1111-
Oct 18, 20240.11110.11110.11110.11110.1111-
Oct 17, 20240.11110.11110.11110.11110.1111-
Oct 16, 20240.11110.11110.11110.11110.1111-
Oct 15, 20240.11110.11110.11110.11110.1111100
Oct 14, 20240.11010.11010.11010.11010.1101-
Oct 11, 20240.11010.11010.11010.11010.1101-
Oct 10, 20240.11010.11010.11010.11010.1101-
Oct 9, 20240.11010.11010.11010.11010.11013,701
Oct 8, 20240.11100.11100.11100.11100.1110-
Oct 7, 20240.11950.11950.11100.11100.1110279
Oct 4, 20240.14990.14990.14990.14990.1499-
Oct 3, 20240.14990.14990.14990.14990.1499-
Oct 2, 20240.14990.14990.14990.14990.1499-
Oct 1, 20240.14990.14990.14990.14990.1499-
Sep 30, 20240.14990.14990.14990.14990.1499-
Sep 27, 20240.15000.15000.14990.14990.149910,000
Sep 26, 20240.16010.29970.10300.12000.1200210,214
Sep 25, 20240.30000.30000.30000.30000.3000500
Sep 24, 20240.18000.25990.18000.25990.259911,000
Sep 23, 20240.18750.18750.18750.18750.1875-
Sep 20, 20240.18750.18750.18750.18750.1875146
Sep 19, 20240.16000.16000.16000.16000.1600-
Sep 18, 20240.16000.16000.16000.16000.1600-
Sep 17, 20240.16000.19990.16000.16000.160018,971
Sep 16, 20240.19000.19990.19000.19990.199928,000
Sep 13, 20240.20000.20000.20000.20000.20001,000
Sep 12, 20240.19000.19000.19000.19000.1900-
Sep 11, 20240.23000.23000.15500.19000.190048,529
Sep 10, 20240.23000.23000.23000.23000.2300-
Sep 9, 20240.23000.23000.23000.23000.2300156
Sep 6, 20240.23000.23000.23000.23000.2300-
Sep 5, 20240.23000.23000.23000.23000.2300100
Sep 4, 20240.27000.27000.27000.27000.2700-
Sep 3, 20240.27000.27000.27000.27000.2700-
Aug 30, 20240.27000.27000.27000.27000.2700-
Aug 29, 20240.27000.27000.27000.27000.27001,033
Aug 28, 20240.27000.27000.27000.27000.27001,000
Aug 27, 20240.27000.27000.27000.27000.2700-
Aug 26, 20240.27000.27000.26300.27000.27002,200
Aug 23, 20240.26990.26990.26990.26990.26991,066
Aug 22, 20240.19990.25990.19990.25000.250055,029
Aug 21, 20240.19990.19990.19990.19990.19991,018
Aug 20, 20240.19990.19990.19990.19990.1999-
Aug 19, 20240.19990.19990.19990.19990.1999-
Aug 16, 20240.19990.19990.19990.19990.1999500
Aug 15, 20240.19990.19990.19990.19990.1999700
Aug 14, 20240.12510.12510.12510.12510.1251-
Aug 13, 20240.12510.12510.12510.12510.1251-
Aug 12, 20240.12510.12510.12510.12510.1251-
Aug 9, 20240.12510.12510.12510.12510.1251-
Aug 8, 20240.12510.12510.12510.12510.1251-
Aug 7, 20240.12510.12510.12510.12510.1251-
Aug 6, 20240.21030.26200.12000.12510.125182,955
Aug 5, 20240.42980.42980.42980.42980.4298-
Aug 2, 20240.42980.42980.42980.42980.4298-
Aug 1, 20240.42980.42980.42980.42980.4298-
Jul 31, 20240.42980.42980.42980.42980.4298-
Jul 30, 20240.42980.42980.42980.42980.4298-
Jul 29, 20240.42980.42980.42980.42980.4298-
Jul 26, 20240.11100.42980.11100.42980.4298253
Jul 25, 20240.43000.43000.43000.43000.4300100
Jul 24, 20240.41000.41000.41000.41000.4100250
Jul 23, 20240.30010.30010.30010.30010.3001-
Jul 22, 20240.30010.30010.30010.30010.3001-
Jul 19, 20240.30010.30010.30010.30010.30015,000
Jul 18, 20240.29000.47000.29000.43990.439926,132
Jul 17, 20240.16000.16000.16000.16000.1600-
Jul 16, 20240.16000.16000.16000.16000.1600100
Jul 15, 20240.20000.20000.20000.20000.2000-
Jul 12, 20240.20000.20000.20000.20000.2000-
Jul 11, 20240.20000.20000.20000.20000.2000-
Jul 10, 20240.20000.20000.20000.20000.2000-
Jul 9, 20240.20000.20000.20000.20000.2000-
Jul 8, 20240.20000.20000.20000.20000.2000-
Jul 5, 20240.20000.20000.20000.20000.2000-
Jul 3, 20240.20000.20000.20000.20000.2000-
Jul 2, 20240.15520.20000.15520.20000.2000202
Jul 1, 20240.17000.20000.17000.20000.200015,783
Jun 28, 20240.17000.17000.17000.17000.1700721
Jun 27, 20240.17000.17000.17000.17000.1700-
Jun 26, 20240.17000.17000.17000.17000.1700-
Jun 25, 20240.25000.25000.17000.17000.17002,401
Jun 24, 20240.16500.16500.16500.16500.1650-
Jun 21, 20240.16500.16500.16500.16500.1650-
Jun 20, 20240.16500.16500.16500.16500.1650-
Jun 18, 20240.16500.16500.16500.16500.1650-
Jun 17, 20240.16500.16500.16500.16500.1650-
Jun 14, 20240.16500.16500.16500.16500.1650119
Jun 13, 20240.16500.16500.16500.16500.1650-
Jun 12, 20240.16500.16500.16500.16500.1650153
Jun 11, 20240.16500.16500.16500.16500.1650-
Jun 10, 20240.16500.16500.16500.16500.1650-
Jun 7, 20240.16500.16500.16500.16500.1650-
Jun 6, 20240.17010.17010.16100.16500.1650800
Jun 5, 20240.29000.29000.29000.29000.2900-
Jun 4, 20240.29000.29000.29000.29000.2900508
Jun 3, 20240.32000.32000.32000.32000.3200-
May 31, 20240.32000.32000.32000.32000.32002,600
May 30, 20240.15000.15000.15000.15000.1500270
May 29, 20240.35000.35000.15000.17700.17701,772
May 28, 20240.30010.33000.30010.33000.33001,831
May 24, 20240.30000.30000.30000.30000.3000-
May 23, 20240.36000.36000.20900.30000.300015,026
May 22, 20240.26580.26580.26580.26580.2658-
May 21, 20240.26570.26580.26570.26580.26588,100
May 20, 20240.24570.24570.24570.24570.2457-
May 17, 20240.24570.24570.24570.24570.24571,070
May 16, 20240.22220.24570.22220.24570.24573,500
May 15, 20240.20000.20000.20000.20000.2000-
May 14, 20240.20000.20000.20000.20000.20005,447
May 13, 20240.19680.19680.19680.19680.1968-
May 10, 20240.19680.19680.19680.19680.19684,009
May 9, 20240.12420.12420.12420.12420.1242-
May 8, 20240.12420.12420.12420.12420.1242-