OTC Markets OTCPK - Delayed Quote USD

Social Detention, Inc. (SODE)

0.0072

-0.0001

(-1.37%)

At close: May 21 at 1:41:45 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	0.0073	0.0073	0.0071	0.0071	0.0071	295,000
May 20, 2025	0.0073	0.0073	0.0073	0.0073	0.0073	-
May 19, 2025	0.0073	0.0073	0.0073	0.0073	0.0073	-
May 16, 2025	0.0073	0.0073	0.0073	0.0073	0.0073	-
May 15, 2025	0.0073	0.0073	0.0073	0.0073	0.0073	-
May 14, 2025	0.0073	0.0073	0.0073	0.0073	0.0073	27,425
May 13, 2025	0.0074	0.0074	0.0074	0.0074	0.0074	4,000
May 12, 2025	0.0074	0.0074	0.0074	0.0074	0.0074	11,000
May 9, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	-
May 8, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	12,000
May 7, 2025	0.0074	0.0074	0.0074	0.0074	0.0074	-
May 6, 2025	0.0074	0.0074	0.0074	0.0074	0.0074	-
May 5, 2025	0.0076	0.0076	0.0074	0.0074	0.0074	4,000
May 2, 2025	0.0075	0.0075	0.0071	0.0074	0.0074	140,000
May 1, 2025	0.0069	0.0073	0.0069	0.0071	0.0071	110,500
Apr 30, 2025	0.0058	0.0069	0.0058	0.0069	0.0069	250,000
Apr 29, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	220,000
Apr 28, 2025	0.0061	0.0061	0.0061	0.0061	0.0061	-
Apr 25, 2025	0.0065	0.0065	0.0061	0.0061	0.0061	202,000
Apr 24, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	-
Apr 23, 2025	0.0066	0.0068	0.0066	0.0068	0.0068	100,000
Apr 22, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 21, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	11,000
Apr 17, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	10,000
Apr 16, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 15, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 14, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 11, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	400
Apr 10, 2025	0.0062	0.0062	0.0062	0.0062	0.0062	-
Apr 9, 2025	0.0062	0.0062	0.0062	0.0062	0.0062	-
Apr 8, 2025	0.0062	0.0062	0.0062	0.0062	0.0062	-
Apr 7, 2025	0.0062	0.0062	0.0062	0.0062	0.0062	-
Apr 4, 2025	0.0062	0.0062	0.0062	0.0062	0.0062	43,416
Apr 3, 2025	0.0062	0.0062	0.0062	0.0062	0.0062	-
Apr 2, 2025	0.0062	0.0062	0.0062	0.0062	0.0062	-
Apr 1, 2025	0.0062	0.0065	0.0062	0.0062	0.0062	69,000
Mar 31, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 28, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
Mar 27, 2025	0.0052	0.0052	0.0052	0.0052	0.0052	-
Mar 26, 2025	0.0052	0.0052	0.0052	0.0052	0.0052	200
Mar 25, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	30,770
Mar 24, 2025	0.0052	0.0052	0.0052	0.0052	0.0052	-
Mar 21, 2025	0.0052	0.0052	0.0052	0.0052	0.0052	-
Mar 20, 2025	0.0052	0.0052	0.0052	0.0052	0.0052	-
Mar 19, 2025	0.0061	0.0061	0.0052	0.0052	0.0052	38,600
Mar 18, 2025	0.0051	0.0051	0.0051	0.0051	0.0051	-
Mar 17, 2025	0.0051	0.0051	0.0051	0.0051	0.0051	-
Mar 14, 2025	0.0051	0.0051	0.0051	0.0051	0.0051	-
Mar 13, 2025	0.0051	0.0051	0.0051	0.0051	0.0051	46,756
Mar 12, 2025	0.0051	0.0051	0.0051	0.0051	0.0051	50,000
Mar 11, 2025	0.0057	0.0057	0.0057	0.0057	0.0057	50,000
Mar 10, 2025	0.0051	0.0051	0.0050	0.0050	0.0050	280,000
Mar 7, 2025	0.0051	0.0051	0.0051	0.0051	0.0051	-
Mar 6, 2025	0.0053	0.0053	0.0051	0.0051	0.0051	45,000
Mar 5, 2025	0.0057	0.0057	0.0057	0.0057	0.0057	-
Mar 4, 2025	0.0057	0.0057	0.0057	0.0057	0.0057	21,505
Mar 3, 2025	0.0058	0.0058	0.0058	0.0058	0.0058	1,000
Feb 28, 2025	0.0057	0.0057	0.0057	0.0057	0.0057	-
Feb 27, 2025	0.0057	0.0057	0.0057	0.0057	0.0057	-
Feb 26, 2025	0.0057	0.0057	0.0057	0.0057	0.0057	25,000
Feb 25, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Feb 24, 2025	0.0061	0.0062	0.0054	0.0054	0.0054	32,500
Feb 21, 2025	0.0059	0.0060	0.0051	0.0051	0.0051	295,162
Feb 20, 2025	0.0053	0.0059	0.0053	0.0056	0.0056	832,373
Feb 19, 2025	0.0053	0.0053	0.0053	0.0053	0.0053	-
Feb 18, 2025	0.0053	0.0053	0.0053	0.0053	0.0053	-
Feb 14, 2025	0.0053	0.0053	0.0053	0.0053	0.0053	-
Feb 13, 2025	0.0050	0.0053	0.0050	0.0053	0.0053	40,000
Feb 12, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 11, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 10, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 7, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 6, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 5, 2025	0.0049	0.0049	0.0045	0.0045	0.0045	32,000
Feb 4, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	-
Feb 3, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	10,000
Jan 31, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	1,000
Jan 30, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 29, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 28, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 27, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	100,000
Jan 24, 2025	0.0044	0.0044	0.0044	0.0044	0.0044	-
Jan 23, 2025	0.0044	0.0044	0.0044	0.0044	0.0044	-
Jan 22, 2025	0.0054	0.0054	0.0044	0.0044	0.0044	809
Jan 21, 2025	0.0042	0.0042	0.0042	0.0042	0.0042	300
Jan 17, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 16, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 15, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 14, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 13, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 10, 2025	0.0042	0.0045	0.0042	0.0045	0.0045	11,500
Jan 8, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 7, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 6, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 3, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 2, 2025	0.0049	0.0049	0.0045	0.0045	0.0045	8,250
Dec 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,500
Dec 24, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	7,000
Dec 23, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
Dec 20, 2024	0.0055	0.0055	0.0045	0.0054	0.0054	126,500
Dec 19, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Dec 18, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Dec 17, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Dec 16, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	1,969
Dec 13, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	425
Dec 12, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	200
Dec 11, 2024	0.0050	0.0050	0.0047	0.0047	0.0047	30,000
Dec 10, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
Dec 9, 2024	0.0050	0.0054	0.0050	0.0054	0.0054	17,144
Dec 6, 2024	0.0054	0.0054	0.0045	0.0045	0.0045	140,000
Dec 5, 2024	0.0055	0.0055	0.0054	0.0054	0.0054	77,750
Dec 4, 2024	0.0041	0.0061	0.0033	0.0056	0.0056	812,800
Dec 3, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	100,000
Dec 2, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Nov 29, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Nov 27, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Nov 26, 2024	0.0028	0.0040	0.0028	0.0032	0.0032	1,407
Nov 25, 2024	0.0033	0.0043	0.0033	0.0043	0.0043	4,641
Nov 22, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Nov 21, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Nov 20, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Nov 19, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Nov 18, 2024	0.0028	0.0036	0.0028	0.0036	0.0036	15,470
Nov 15, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 14, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 13, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 12, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 11, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 8, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 7, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 6, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 5, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 4, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 1, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 31, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 30, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 29, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 28, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 25, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 24, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 23, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 22, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 21, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 18, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 17, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 16, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 15, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 14, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 11, 2024	0.0037	0.0043	0.0025	0.0043	0.0043	335,470
Oct 10, 2024	0.0037	0.0040	0.0037	0.0040	0.0040	200
Oct 9, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 8, 2024	0.0029	0.0029	0.0025	0.0025	0.0025	196,452
Oct 7, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	1,000
Oct 4, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Oct 3, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Oct 2, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Oct 1, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Sep 30, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Sep 27, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Sep 26, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Sep 25, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Sep 24, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Sep 23, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Sep 20, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Sep 19, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Sep 18, 2024	0.0028	0.0037	0.0028	0.0037	0.0037	350
Sep 17, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 16, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 13, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 12, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 11, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 10, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 9, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 6, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 5, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 4, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 3, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Aug 30, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Aug 29, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Aug 28, 2024	0.0034	0.0034	0.0030	0.0034	0.0034	22,200
Aug 27, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 26, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 23, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 22, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 21, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	1,000
Aug 20, 2024	0.0018	0.0047	0.0018	0.0045	0.0045	354,203
Aug 19, 2024	0.0028	0.0038	0.0012	0.0038	0.0038	224,126
Aug 16, 2024	0.0037	0.0037	0.0028	0.0028	0.0028	5,000
Aug 15, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Aug 14, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Aug 13, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Aug 12, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Aug 9, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Aug 8, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	10,000
Aug 7, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Aug 6, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	2,000
Aug 5, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	11,066
Aug 2, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Aug 1, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Jul 31, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Jul 30, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Jul 29, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Jul 26, 2024	0.0032	0.0032	0.0023	0.0028	0.0028	3,651,950
Jul 25, 2024	0.0030	0.0030	0.0029	0.0029	0.0029	2,000
Jul 24, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	40,000
Jul 23, 2024	0.0027	0.0029	0.0027	0.0029	0.0029	5,000
Jul 22, 2024	0.0045	0.0045	0.0023	0.0025	0.0025	1,404,005
Jul 19, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 18, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 17, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 16, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 15, 2024	0.0048	0.0048	0.0045	0.0045	0.0045	149,100
Jul 12, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 11, 2024	0.0044	0.0045	0.0044	0.0045	0.0045	11,000
Jul 10, 2024	0.0041	0.0041	0.0033	0.0040	0.0040	653,100
Jul 9, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 8, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 5, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 3, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	26,000
Jul 2, 2024	0.0047	0.0047	0.0045	0.0045	0.0045	200,000
Jul 1, 2024	0.0046	0.0046	0.0045	0.0045	0.0045	200,000
Jun 28, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jun 27, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jun 26, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jun 25, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jun 24, 2024	0.0033	0.0048	0.0033	0.0048	0.0048	1,200
Jun 21, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jun 20, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jun 18, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jun 17, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jun 14, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jun 13, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jun 12, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jun 11, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jun 10, 2024	0.0033	0.0048	0.0033	0.0048	0.0048	7,200
Jun 7, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jun 6, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jun 5, 2024	0.0033	0.0047	0.0033	0.0047	0.0047	2,950
Jun 4, 2024	0.0032	0.0047	0.0032	0.0047	0.0047	44,900
Jun 3, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
May 31, 2024	0.0041	0.0049	0.0032	0.0049	0.0049	112,150
May 30, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 29, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 28, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	100,000
May 24, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 23, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 22, 2024	0.0040	0.0048	0.0040	0.0048	0.0048	10,200

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Social Detention, Inc. (SODE)