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

OTC Markets OTCPK - Delayed Quote USD

Software Effective Solutions Corp. (SFWJ)

Compare

0.0090

+0.0011

+(13.92%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0079	0.0100	0.0071	0.0090	0.0090	37,480
Feb 20, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	20,000
Feb 19, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	110
Feb 18, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	69,682
Feb 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Feb 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Feb 12, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	83,800
Feb 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 5, 2025	0.0079	0.0100	0.0079	0.0100	0.0100	1,000
Feb 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,100
Feb 3, 2025	0.0079	0.0079	0.0079	0.0079	0.0079	-
Jan 31, 2025	0.0080	0.0100	0.0079	0.0079	0.0079	116,474
Jan 30, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 29, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 28, 2025	0.0080	0.0100	0.0080	0.0100	0.0100	109,651
Jan 27, 2025	0.0105	0.0105	0.0105	0.0105	0.0105	30,642
Jan 24, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 23, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
Jan 22, 2025	0.0113	0.0113	0.0105	0.0110	0.0110	66,897
Jan 21, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 17, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 16, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 15, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 14, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 13, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	9,991
Jan 10, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	17,475
Jan 8, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 7, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 6, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	150,000
Jan 3, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	9,200
Jan 2, 2025	0.0160	0.0160	0.0150	0.0150	0.0150	80,699
Dec 31, 2024	0.0160	0.0160	0.0130	0.0150	0.0150	25,900
Dec 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	500
Dec 26, 2024	0.0200	0.0200	0.0130	0.0130	0.0130	2,850
Dec 24, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	500
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,500
Dec 20, 2024	0.0160	0.0160	0.0130	0.0130	0.0130	783
Dec 19, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Dec 18, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	900
Dec 17, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	5,475
Dec 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Dec 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 12, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	5,789
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Dec 6, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,848
Dec 5, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Dec 4, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Dec 3, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	12,198
Dec 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Nov 29, 2024	0.0240	0.0240	0.0150	0.0200	0.0200	87,033
Nov 27, 2024	0.0240	0.0270	0.0240	0.0240	0.0240	5,000
Nov 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 21, 2024	0.0270	0.0270	0.0130	0.0130	0.0130	162,866
Nov 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	20,000
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,750
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,100
Nov 13, 2024	0.0250	0.0250	0.0128	0.0200	0.0200	54,725
Nov 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 11, 2024	0.0235	0.0250	0.0126	0.0250	0.0250	85,873
Nov 8, 2024	0.0300	0.0300	0.0230	0.0268	0.0268	16,200
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Nov 6, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Nov 5, 2024	0.0250	0.0300	0.0240	0.0240	0.0240	55,397
Nov 4, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	20,000
Nov 1, 2024	0.0325	0.0325	0.0270	0.0300	0.0300	28,132
Oct 31, 2024	0.0325	0.0330	0.0260	0.0260	0.0260	54,588
Oct 30, 2024	0.0310	0.0350	0.0300	0.0325	0.0325	49,587
Oct 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 28, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 25, 2024	0.0240	0.0320	0.0240	0.0320	0.0320	20,000
Oct 24, 2024	0.0320	0.0320	0.0230	0.0230	0.0230	2,804
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Oct 22, 2024	0.0280	0.0300	0.0240	0.0300	0.0300	17,351
Oct 21, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	8,800
Oct 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	15,000
Oct 17, 2024	0.0210	0.0235	0.0210	0.0235	0.0235	20,350
Oct 16, 2024	0.0240	0.0260	0.0200	0.0220	0.0220	27,050
Oct 15, 2024	0.0225	0.0240	0.0225	0.0240	0.0240	14,234
Oct 14, 2024	0.0250	0.0250	0.0210	0.0225	0.0225	23,000
Oct 11, 2024	0.0260	0.0385	0.0220	0.0385	0.0385	42,311
Oct 10, 2024	0.0240	0.0260	0.0220	0.0260	0.0260	47,332
Oct 9, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	75,151
Oct 8, 2024	0.0310	0.0320	0.0170	0.0310	0.0310	221,641
Oct 7, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	5,547
Oct 4, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	4,075
Oct 3, 2024	0.0420	0.0440	0.0420	0.0440	0.0440	115,745
Oct 2, 2024	0.0410	0.0450	0.0410	0.0420	0.0420	195,220
Oct 1, 2024	0.0370	0.0420	0.0370	0.0420	0.0420	97,510
Sep 30, 2024	0.0350	0.0380	0.0300	0.0380	0.0380	46,333
Sep 27, 2024	0.0150	0.0350	0.0150	0.0350	0.0350	249,071
Sep 26, 2024	0.0110	0.0160	0.0110	0.0150	0.0150	122,877
Sep 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	26,500
Sep 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,002
Sep 23, 2024	0.0125	0.0145	0.0105	0.0105	0.0105	55,385
Sep 20, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	650
Sep 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
Sep 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,000
Sep 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,400
Sep 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
Sep 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,150
Sep 9, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,000
Sep 6, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 5, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,643
Sep 4, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	75,100
Sep 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Aug 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Aug 29, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	21,633
Aug 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	20,000
Aug 27, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 26, 2024	0.0160	0.0160	0.0120	0.0120	0.0120	43,961
Aug 23, 2024	0.0195	0.0200	0.0160	0.0200	0.0200	51,570
Aug 22, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Aug 21, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	4,000
Aug 20, 2024	0.0200	0.0200	0.0170	0.0200	0.0200	16,920
Aug 19, 2024	0.0202	0.0202	0.0200	0.0200	0.0200	10,000
Aug 16, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	12,015
Aug 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	43,000
Aug 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Aug 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 5, 2024	0.0230	0.0250	0.0115	0.0250	0.0250	51,139
Aug 2, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 1, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	21,139
Jul 31, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 30, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 29, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	10,000
Jul 26, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	10,000
Jul 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	9,200
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,699
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	53,333
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jul 17, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	10,000
Jul 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 15, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	7,501
Jul 12, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	17,500
Jul 11, 2024	0.0500	0.0500	0.0277	0.0450	0.0450	47,200
Jul 10, 2024	0.0250	0.0380	0.0250	0.0380	0.0380	42,015
Jul 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Jul 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,009
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	232
Jul 2, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 1, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 28, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	27,500
Jun 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,621
Jun 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Jun 25, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jun 24, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jun 21, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	2,000
Jun 20, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	2,002
Jun 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	29,136
Jun 17, 2024	0.0250	0.0400	0.0250	0.0250	0.0250	27,300
Jun 14, 2024	0.0161	0.0200	0.0161	0.0200	0.0200	64,240
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	108
May 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 28, 2024	0.0210	0.0210	0.0150	0.0150	0.0150	15,000
May 24, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
May 23, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
May 22, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	100
May 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	4,100
May 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 14, 2024	0.0479	0.0500	0.0479	0.0500	0.0500	21,800
May 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,397
May 9, 2024	0.0475	0.0475	0.0475	0.0475	0.0475	752
May 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 3, 2024	0.0350	0.0500	0.0350	0.0500	0.0500	8,918
May 2, 2024	0.0480	0.0499	0.0480	0.0499	0.0499	6,650
May 1, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	12,979
Apr 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,001
Apr 24, 2024	0.0400	0.0600	0.0400	0.0600	0.0600	7,000
Apr 23, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	2,000
Apr 22, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	1,000
Apr 19, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Apr 18, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Apr 17, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Apr 16, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Apr 15, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Apr 12, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Apr 11, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Apr 10, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Apr 9, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Apr 8, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Apr 5, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Apr 4, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Apr 3, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Apr 2, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Apr 1, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Mar 28, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	1,100
Mar 27, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
Mar 26, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	2,555
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Mar 22, 2024	0.0499	0.0499	0.0340	0.0340	0.0340	4,940
Mar 21, 2024	0.0495	0.0495	0.0330	0.0330	0.0330	4,600
Mar 20, 2024	0.0340	0.0340	0.0310	0.0310	0.0310	10,020
Mar 19, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 14, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 13, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 12, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 11, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 8, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 7, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	500
Mar 6, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	100
Mar 5, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	507
Mar 4, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	1,000
Mar 1, 2024	0.0695	0.0695	0.0695	0.0695	0.0695	-
Feb 29, 2024	0.0695	0.0695	0.0695	0.0695	0.0695	-
Feb 28, 2024	0.0695	0.0695	0.0695	0.0695	0.0695	-
Feb 27, 2024	0.0695	0.0695	0.0695	0.0695	0.0695	200
Feb 26, 2024	0.0430	0.0480	0.0330	0.0480	0.0480	15,970
Feb 23, 2024	0.0340	0.0539	0.0340	0.0539	0.0539	412
Feb 22, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	400

NWPN The Now Corporation

0.0001

0.00%

DHBUF Delivra Health Brands Inc.

0.1267

0.00%

MCIC MultiCorp International, Inc.

0.0030

+87.50%

AAWH Ascend Wellness Holdings, Inc.

0.3800

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Software Effective Solutions Corp. (SFWJ)

Related Tickers