OTC Markets OTCQB - Delayed Quote USD

Sokoman Minerals Corp. (SICNF)

Compare
0.0250
0.0000
(0.00%)
At close: January 8 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 8, 2025 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Jan 7, 2025 0.0220 0.0220 0.0220 0.0220 0.0220 90,000
Jan 6, 2025 0.0232 0.0280 0.0232 0.0280 0.0280 21,000
Jan 3, 2025 0.0226 0.0300 0.0226 0.0300 0.0300 43,000
Jan 2, 2025 0.0275 0.0275 0.0275 0.0275 0.0275 10,000
Dec 31, 2024 0.0220 0.0239 0.0220 0.0228 0.0228 27,000
Dec 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 27, 2024 0.0245 0.0250 0.0233 0.0250 0.0250 27,905
Dec 26, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Dec 24, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 20,000
Dec 23, 2024 0.0225 0.0275 0.0225 0.0275 0.0275 37,000
Dec 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Dec 19, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Dec 18, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Dec 17, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Dec 16, 2024 0.0290 0.0290 0.0234 0.0290 0.0290 93,235
Dec 13, 2024 0.0234 0.0250 0.0234 0.0234 0.0234 14,360
Dec 12, 2024 0.0243 0.0255 0.0231 0.0234 0.0234 70,500
Dec 11, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 3,000
Dec 10, 2024 0.0250 0.0250 0.0243 0.0250 0.0250 78,002
Dec 9, 2024 0.0258 0.0258 0.0243 0.0243 0.0243 5,500
Dec 6, 2024 0.0285 0.0285 0.0285 0.0285 0.0285 771
Dec 5, 2024 0.0250 0.0255 0.0225 0.0225 0.0225 15,600
Dec 4, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 6,000
Dec 3, 2024 0.0290 0.0290 0.0250 0.0250 0.0250 134,327
Dec 2, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 850
Nov 29, 2024 0.0246 0.0260 0.0202 0.0233 0.0233 74,340
Nov 27, 2024 0.0210 0.0246 0.0202 0.0246 0.0246 62,502
Nov 26, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 4,000
Nov 25, 2024 0.0260 0.0260 0.0225 0.0225 0.0225 6,400
Nov 22, 2024 0.0290 0.0290 0.0220 0.0240 0.0240 14,017
Nov 21, 2024 0.0270 0.0270 0.0250 0.0250 0.0250 14,027
Nov 20, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 88,000
Nov 19, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 1,800
Nov 18, 2024 0.0270 0.0290 0.0270 0.0290 0.0290 7,995
Nov 15, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 14, 2024 0.0270 0.0280 0.0270 0.0270 0.0270 110,000
Nov 13, 2024 0.0290 0.0290 0.0270 0.0285 0.0285 36,100
Nov 12, 2024 0.0270 0.0288 0.0270 0.0288 0.0288 43,800
Nov 11, 2024 0.0280 0.0300 0.0262 0.0270 0.0270 155,666
Nov 8, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 81,258
Nov 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,900
Nov 6, 2024 0.0288 0.0288 0.0259 0.0259 0.0259 62,000
Nov 5, 2024 0.0217 0.0288 0.0217 0.0253 0.0253 43,847
Nov 4, 2024 0.0285 0.0285 0.0252 0.0252 0.0252 8,200
Nov 1, 2024 0.0250 0.0288 0.0196 0.0288 0.0288 75,502
Oct 31, 2024 0.0248 0.0248 0.0242 0.0242 0.0242 21,000
Oct 30, 2024 0.0289 0.0289 0.0289 0.0289 0.0289 10,000
Oct 29, 2024 0.0289 0.0289 0.0289 0.0289 0.0289 5,500
Oct 28, 2024 0.0270 0.0274 0.0260 0.0274 0.0274 135,172
Oct 25, 2024 0.0268 0.0268 0.0241 0.0241 0.0241 26,642
Oct 24, 2024 0.0261 0.0292 0.0261 0.0292 0.0292 11,300
Oct 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 22, 2024 0.0250 0.0300 0.0230 0.0300 0.0300 141,806
Oct 21, 2024 0.0256 0.0288 0.0256 0.0277 0.0277 93,554
Oct 18, 2024 0.0254 0.0289 0.0243 0.0285 0.0285 432,146
Oct 17, 2024 0.0251 0.0300 0.0200 0.0300 0.0300 314,454
Oct 16, 2024 0.0222 0.0273 0.0222 0.0269 0.0269 25,000
Oct 15, 2024 0.0256 0.0256 0.0256 0.0256 0.0256 -
Oct 14, 2024 0.0250 0.0256 0.0220 0.0256 0.0256 200,000
Oct 11, 2024 0.0260 0.0305 0.0240 0.0260 0.0260 547,447
Oct 10, 2024 0.0260 0.0321 0.0260 0.0321 0.0321 70,700
Oct 9, 2024 0.0305 0.0305 0.0305 0.0305 0.0305 10,000
Oct 8, 2024 0.0305 0.0305 0.0305 0.0305 0.0305 2,000
Oct 7, 2024 0.0300 0.0305 0.0300 0.0305 0.0305 21,050
Oct 4, 2024 0.0280 0.0300 0.0261 0.0292 0.0292 19,200
Oct 3, 2024 0.0300 0.0300 0.0272 0.0274 0.0274 30,000
Oct 2, 2024 0.0309 0.0309 0.0309 0.0309 0.0309 5,500
Oct 1, 2024 0.0350 0.0350 0.0295 0.0298 0.0298 26,037
Sep 30, 2024 0.0230 0.0315 0.0230 0.0300 0.0300 22,000
Sep 27, 2024 0.0263 0.0280 0.0255 0.0280 0.0280 92,781
Sep 26, 2024 0.0250 0.0265 0.0250 0.0265 0.0265 29,000
Sep 25, 2024 0.0275 0.0277 0.0238 0.0238 0.0238 265,587
Sep 24, 2024 0.0224 0.0300 0.0224 0.0300 0.0300 119,135
Sep 23, 2024 0.0318 0.0318 0.0220 0.0300 0.0300 85,750
Sep 20, 2024 0.0276 0.0309 0.0258 0.0261 0.0261 147,080
Sep 19, 2024 0.0300 0.0326 0.0220 0.0293 0.0293 74,100
Sep 18, 2024 0.0318 0.0318 0.0318 0.0318 0.0318 120,000
Sep 17, 2024 0.0250 0.0291 0.0250 0.0284 0.0284 67,000
Sep 16, 2024 0.0250 0.0289 0.0250 0.0289 0.0289 241,030
Sep 13, 2024 0.0368 0.0368 0.0261 0.0300 0.0300 74,000
Sep 12, 2024 0.0312 0.0315 0.0312 0.0315 0.0315 37,500
Sep 11, 2024 0.0367 0.0367 0.0295 0.0303 0.0303 57,500
Sep 10, 2024 0.0240 0.0300 0.0240 0.0270 0.0270 24,000
Sep 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 6, 2024 0.0349 0.0350 0.0300 0.0300 0.0300 49,000
Sep 5, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 10,000
Sep 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 3,000
Sep 3, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 12,075
Aug 30, 2024 0.0318 0.0352 0.0318 0.0352 0.0352 13,000
Aug 29, 2024 0.0371 0.0382 0.0320 0.0330 0.0330 154,333
Aug 28, 2024 0.0358 0.0397 0.0358 0.0370 0.0370 43,000
Aug 27, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 11,000
Aug 26, 2024 0.0325 0.0325 0.0325 0.0325 0.0325 -
Aug 23, 2024 0.0354 0.0354 0.0323 0.0325 0.0325 187,777
Aug 22, 2024 0.0265 0.0310 0.0265 0.0310 0.0310 106,605
Aug 21, 2024 0.0310 0.0310 0.0300 0.0300 0.0300 10,500
Aug 20, 2024 0.0347 0.0381 0.0240 0.0240 0.0240 90,000
Aug 19, 2024 0.0378 0.0378 0.0300 0.0329 0.0329 34,700
Aug 16, 2024 0.0302 0.0302 0.0302 0.0302 0.0302 -
Aug 15, 2024 0.0247 0.0310 0.0247 0.0302 0.0302 36,000
Aug 14, 2024 0.0293 0.0293 0.0293 0.0293 0.0293 5,500
Aug 13, 2024 0.0310 0.0347 0.0310 0.0347 0.0347 76,000
Aug 12, 2024 0.0284 0.0284 0.0273 0.0273 0.0273 7,605
Aug 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Aug 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,400
Aug 6, 2024 0.0359 0.0359 0.0313 0.0313 0.0313 22,425
Aug 5, 2024 0.0351 0.0351 0.0235 0.0351 0.0351 25,750
Aug 2, 2024 0.0275 0.0320 0.0275 0.0320 0.0320 1,330
Aug 1, 2024 0.0315 0.0315 0.0315 0.0315 0.0315 -
Jul 31, 2024 0.0230 0.0320 0.0230 0.0315 0.0315 28,100
Jul 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 29, 2024 0.0330 0.0330 0.0300 0.0300 0.0300 40,916
Jul 26, 2024 0.0310 0.0403 0.0310 0.0333 0.0333 58,500
Jul 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Jul 22, 2024 0.0391 0.0391 0.0391 0.0391 0.0391 -
Jul 19, 2024 0.0391 0.0391 0.0391 0.0391 0.0391 2,500
Jul 18, 2024 0.0350 0.0380 0.0350 0.0380 0.0380 15,000
Jul 17, 2024 0.0400 0.0426 0.0400 0.0400 0.0400 71,600
Jul 16, 2024 0.0321 0.0399 0.0300 0.0399 0.0399 358,581
Jul 15, 2024 0.0315 0.0400 0.0315 0.0400 0.0400 52,800
Jul 12, 2024 0.0320 0.0390 0.0320 0.0350 0.0350 200,000
Jul 11, 2024 0.0331 0.0390 0.0331 0.0390 0.0390 14,100
Jul 10, 2024 0.0289 0.0352 0.0289 0.0352 0.0352 22,000
Jul 9, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Jul 8, 2024 0.0344 0.0390 0.0279 0.0390 0.0390 40,000
Jul 5, 2024 0.0334 0.0334 0.0334 0.0334 0.0334 30,000
Jul 3, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jul 2, 2024 0.0285 0.0290 0.0285 0.0290 0.0290 15,000
Jul 1, 2024 0.0338 0.0338 0.0338 0.0338 0.0338 -
Jun 28, 2024 0.0338 0.0338 0.0338 0.0338 0.0338 10,000
Jun 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 26, 2024 0.0323 0.0350 0.0308 0.0350 0.0350 28,000
Jun 25, 2024 0.0318 0.0322 0.0318 0.0322 0.0322 1,600
Jun 24, 2024 0.0313 0.0313 0.0313 0.0313 0.0313 -
Jun 21, 2024 0.0300 0.0401 0.0295 0.0313 0.0313 1,167,600
Jun 20, 2024 0.0303 0.0303 0.0286 0.0286 0.0286 4,950
Jun 18, 2024 0.0290 0.0311 0.0290 0.0311 0.0311 30,000
Jun 17, 2024 0.0318 0.0318 0.0301 0.0301 0.0301 18,000
Jun 14, 2024 0.0282 0.0314 0.0282 0.0314 0.0314 8,250
Jun 13, 2024 0.0310 0.0344 0.0290 0.0340 0.0340 186,031
Jun 12, 2024 0.0309 0.0309 0.0309 0.0309 0.0309 50,000
Jun 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Jun 10, 2024 0.0315 0.0315 0.0311 0.0311 0.0311 1,100
Jun 7, 2024 0.0312 0.0325 0.0312 0.0325 0.0325 125,000
Jun 6, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 10,000
Jun 5, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 15,750
Jun 4, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 10,350
Jun 3, 2024 0.0318 0.0318 0.0318 0.0318 0.0318 950
May 31, 2024 0.0342 0.0342 0.0330 0.0330 0.0330 107,910
May 30, 2024 0.0329 0.0329 0.0329 0.0329 0.0329 10,000
May 29, 2024 0.0350 0.0350 0.0290 0.0315 0.0315 109,400
May 28, 2024 0.0283 0.0330 0.0275 0.0300 0.0300 85,600
May 24, 2024 0.0249 0.0340 0.0249 0.0280 0.0280 211,815
May 23, 2024 0.0300 0.0377 0.0258 0.0377 0.0377 285,100
May 22, 2024 0.0300 0.0300 0.0294 0.0294 0.0294 35,360
May 21, 2024 0.0300 0.0337 0.0290 0.0300 0.0300 91,300
May 20, 2024 0.0318 0.0318 0.0270 0.0290 0.0290 51,750
May 17, 2024 0.0320 0.0320 0.0295 0.0295 0.0295 36,950
May 16, 2024 0.0301 0.0305 0.0301 0.0305 0.0305 14,003
May 15, 2024 0.0300 0.0300 0.0282 0.0282 0.0282 41,500
May 14, 2024 0.0298 0.0303 0.0298 0.0303 0.0303 5,235
May 13, 2024 0.0305 0.0305 0.0305 0.0305 0.0305 2,038
May 10, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 50,000
May 9, 2024 0.0330 0.0330 0.0283 0.0319 0.0319 15,640
May 8, 2024 0.0335 0.0335 0.0335 0.0335 0.0335 10,000
May 7, 2024 0.0300 0.0313 0.0291 0.0313 0.0313 40,085
May 6, 2024 0.0313 0.0313 0.0313 0.0313 0.0313 10,000
May 3, 2024 0.0343 0.0343 0.0287 0.0343 0.0343 45,000
May 2, 2024 0.0313 0.0313 0.0285 0.0285 0.0285 65,000
May 1, 2024 0.0320 0.0331 0.0320 0.0331 0.0331 70,000
Apr 30, 2024 0.0320 0.0328 0.0320 0.0320 0.0320 53,280
Apr 29, 2024 0.0335 0.0340 0.0326 0.0326 0.0326 30,401
Apr 26, 2024 0.0322 0.0340 0.0300 0.0320 0.0320 52,530
Apr 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 5,131
Apr 24, 2024 0.0350 0.0364 0.0290 0.0350 0.0350 53,000
Apr 23, 2024 0.0360 0.0373 0.0350 0.0373 0.0373 65,500
Apr 22, 2024 0.0366 0.0366 0.0360 0.0366 0.0366 53,738
Apr 19, 2024 0.0371 0.0390 0.0365 0.0390 0.0390 15,130
Apr 18, 2024 0.0381 0.0391 0.0381 0.0391 0.0391 245,837
Apr 17, 2024 0.0391 0.0391 0.0372 0.0391 0.0391 31,500
Apr 16, 2024 0.0381 0.0381 0.0351 0.0360 0.0360 40,000
Apr 15, 2024 0.0365 0.0365 0.0365 0.0365 0.0365 5,000
Apr 12, 2024 0.0400 0.0400 0.0377 0.0377 0.0377 73,902
Apr 11, 2024 0.0380 0.0394 0.0377 0.0377 0.0377 128,098
Apr 10, 2024 0.0400 0.0400 0.0384 0.0400 0.0400 86,100
Apr 9, 2024 0.0400 0.0400 0.0377 0.0377 0.0377 7,500
Apr 8, 2024 0.0400 0.0430 0.0355 0.0389 0.0389 108,000
Apr 5, 2024 0.0420 0.0420 0.0375 0.0388 0.0388 147,236
Apr 4, 2024 0.0418 0.0418 0.0393 0.0410 0.0410 38,100
Apr 3, 2024 0.0440 0.0440 0.0384 0.0419 0.0419 212,990
Apr 2, 2024 0.0410 0.0448 0.0410 0.0425 0.0425 126,608
Apr 1, 2024 0.0475 0.0475 0.0475 0.0475 0.0475 10,000
Mar 28, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 149,705
Mar 27, 2024 0.0450 0.0450 0.0380 0.0416 0.0416 34,600
Mar 26, 2024 0.0484 0.0484 0.0484 0.0484 0.0484 2,500
Mar 25, 2024 0.0442 0.0515 0.0442 0.0489 0.0489 25,072
Mar 22, 2024 0.0450 0.0514 0.0450 0.0450 0.0450 15,350
Mar 21, 2024 0.0482 0.0482 0.0482 0.0482 0.0482 -
Mar 20, 2024 0.0482 0.0482 0.0482 0.0482 0.0482 16,000
Mar 19, 2024 0.0428 0.0501 0.0428 0.0501 0.0501 55,800
Mar 18, 2024 0.0444 0.0517 0.0444 0.0517 0.0517 10,500
Mar 15, 2024 0.0479 0.0479 0.0479 0.0479 0.0479 20,000
Mar 14, 2024 0.0482 0.0490 0.0462 0.0462 0.0462 47,000
Mar 13, 2024 0.0394 0.0482 0.0394 0.0446 0.0446 218,530
Mar 12, 2024 0.0507 0.0507 0.0507 0.0507 0.0507 -
Mar 11, 2024 0.0500 0.0507 0.0481 0.0507 0.0507 69,000
Mar 8, 2024 0.0490 0.0500 0.0490 0.0500 0.0500 34,000
Mar 7, 2024 0.0485 0.0524 0.0445 0.0524 0.0524 107,412
Mar 6, 2024 0.0498 0.0500 0.0484 0.0484 0.0484 24,550
Mar 5, 2024 0.0420 0.0487 0.0420 0.0487 0.0487 81,300
Mar 4, 2024 0.0480 0.0480 0.0431 0.0479 0.0479 56,400
Mar 1, 2024 0.0520 0.0525 0.0455 0.0480 0.0480 92,789
Feb 29, 2024 0.0408 0.0443 0.0406 0.0443 0.0443 14,296
Feb 28, 2024 0.0408 0.0408 0.0406 0.0408 0.0408 243,000
Feb 27, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 12,475
Feb 26, 2024 0.0358 0.0380 0.0358 0.0380 0.0380 41,000
Feb 23, 2024 0.0380 0.0380 0.0367 0.0376 0.0376 115,204
Feb 22, 2024 0.0386 0.0408 0.0370 0.0377 0.0377 73,500
Feb 21, 2024 0.0382 0.0408 0.0382 0.0408 0.0408 31,211
Feb 20, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 103,951
Feb 16, 2024 0.0397 0.0397 0.0397 0.0397 0.0397 -
Feb 15, 2024 0.0388 0.0405 0.0388 0.0397 0.0397 8,525
Feb 14, 2024 0.0356 0.0370 0.0356 0.0370 0.0370 5,500
Feb 13, 2024 0.0369 0.0370 0.0332 0.0350 0.0350 127,300
Feb 12, 2024 0.0400 0.0400 0.0358 0.0373 0.0373 109,060
Feb 9, 2024 0.0406 0.0423 0.0403 0.0423 0.0423 16,000
Feb 8, 2024 0.0490 0.0490 0.0383 0.0459 0.0459 30,000
Feb 7, 2024 0.0413 0.0426 0.0400 0.0400 0.0400 44,000
Feb 6, 2024 0.0383 0.0415 0.0383 0.0406 0.0406 31,100
Feb 5, 2024 0.0400 0.0422 0.0396 0.0400 0.0400 53,955
Feb 2, 2024 0.0428 0.0461 0.0392 0.0400 0.0400 30,602
Feb 1, 2024 0.0461 0.0461 0.0411 0.0411 0.0411 21,780
Jan 31, 2024 0.0450 0.0450 0.0411 0.0411 0.0411 18,500
Jan 30, 2024 0.0450 0.0462 0.0430 0.0430 0.0430 65,500
Jan 29, 2024 0.0401 0.0430 0.0381 0.0430 0.0430 481,012
Jan 26, 2024 0.0445 0.0445 0.0397 0.0424 0.0424 57,000
Jan 25, 2024 0.0484 0.0484 0.0444 0.0446 0.0446 55,900
Jan 24, 2024 0.0445 0.0505 0.0445 0.0484 0.0484 53,842
Jan 23, 2024 0.0430 0.0482 0.0429 0.0469 0.0469 70,100
Jan 22, 2024 0.0483 0.0483 0.0483 0.0483 0.0483 10,000
Jan 19, 2024 0.0514 0.0514 0.0511 0.0511 0.0511 2,290
Jan 18, 2024 0.0482 0.0500 0.0482 0.0500 0.0500 2,000
Jan 17, 2024 0.0499 0.0517 0.0466 0.0494 0.0494 355,290
Jan 16, 2024 0.0480 0.0525 0.0474 0.0490 0.0490 52,800
Jan 12, 2024 0.0500 0.0572 0.0435 0.0572 0.0572 27,305
Jan 11, 2024 0.0486 0.0504 0.0440 0.0440 0.0440 481,900

Related Tickers

NKOSF Labrador Gold Corp.
0.0540
0.00%
 
Y87.F Golconda Gold Ltd.
0.1760
-8.33%
 
2OJ.MU Roscan Gold Corp
0.0475
0.00%
 
HUMRF Hummingbird Resources PLC
0.0190
0.00%
 
RMGGF Resolute Mining Limited
0.2500
0.00%
 
WFRSF West African Resources Limited
0.9100
0.00%
 
NFLDF Exploits Discovery Corp.
0.0300
-3.23%
 
LONCF Loncor Gold Inc.
0.4125
+4.43%
 
RUPRF Rupert Resources Ltd.
2.8600
-1.38%
 
GGGOF Golconda Gold Ltd.
0.2100
0.00%