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

OTC Markets OTCPK - Delayed Quote USD

SIMPLY SOLVENTLESS CONCENTRATES (SSLCF)

Compare
0.4180
0.0000
(0.00%)
At close: April 17 at 3:07:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.41000.41800.41000.41800.4180108,000
Apr 16, 20250.41800.41800.41800.41800.41802,800
Apr 15, 20250.43500.43500.43500.43500.435010,000
Apr 14, 20250.44000.44000.44000.44000.4400-
Apr 11, 20250.44000.44000.44000.44000.4400-
Apr 10, 20250.44000.44000.44000.44000.4400-
Apr 9, 20250.41000.44000.39500.44000.440065,700
Apr 8, 20250.41000.41000.41000.41000.410012,000
Apr 7, 20250.41980.41980.40000.40000.40006,720
Apr 4, 20250.45000.45000.45000.45000.4500-
Apr 3, 20250.45000.45000.45000.45000.45003,000
Apr 2, 20250.46000.46000.46000.46000.460013,800
Apr 1, 20250.49000.53000.46610.46610.466114,129
Mar 31, 20250.45000.47000.45000.45000.4500131,958
Mar 28, 20250.46500.46500.46500.46500.4650-
Mar 27, 20250.46500.46500.46500.46500.46504,807
Mar 26, 20250.47000.47000.47000.47000.4700-
Mar 25, 20250.47000.47000.47000.47000.470053,000
Mar 24, 20250.47000.47000.47000.47000.4700127,500
Mar 21, 20250.48000.48000.47000.47000.4700128,500
Mar 20, 20250.48000.48000.48000.48000.48004,500
Mar 19, 20250.48000.48000.48000.48000.4800-
Mar 18, 20250.50000.50000.48000.48000.48009,637
Mar 17, 20250.51500.51500.51500.51500.5150-
Mar 14, 20250.51000.54400.50000.51500.5150470,833
Mar 13, 20250.46100.51000.46100.51000.5100184,000
Mar 12, 20250.43000.43000.43000.43000.4300-
Mar 11, 20250.43000.43000.43000.43000.430056,000
Mar 10, 20250.41000.45000.40010.40010.4001462,887
Mar 7, 20250.45000.45000.45000.45000.4500-
Mar 6, 20250.44000.45000.44000.45000.45006,000
Mar 5, 20250.48000.48000.48000.48000.4800-
Mar 4, 20250.48000.48000.48000.48000.4800-
Mar 3, 20250.48000.48000.48000.48000.480020,000
Feb 28, 20250.48000.48000.48000.48000.4800-
Feb 27, 20250.48000.48000.48000.48000.4800-
Feb 26, 20250.48000.48000.48000.48000.4800-
Feb 25, 20250.48000.48000.48000.48000.4800-
Feb 24, 20250.48000.48000.48000.48000.480012,500
Feb 21, 20250.51110.51110.51110.51110.5111-
Feb 20, 20250.51110.51110.51110.51110.5111-
Feb 19, 20250.53500.53500.51110.51110.511139,700
Feb 18, 20250.51100.51100.49500.49500.49503,030
Feb 14, 20250.52950.52950.52950.52950.52952,000
Feb 13, 20250.51000.52000.51000.52000.520048,000
Feb 12, 20250.50000.50000.50000.50000.50003,200
Feb 11, 20250.49000.49000.49000.49000.4900-
Feb 10, 20250.49000.49000.49000.49000.4900-
Feb 7, 20250.49000.50000.49000.49000.490027,500
Feb 6, 20250.52500.52500.52500.52500.5250-
Feb 5, 20250.52500.52500.52500.52500.5250-
Feb 4, 20250.52500.52500.52500.52500.5250-
Feb 3, 20250.52500.52500.52500.52500.5250-
Jan 31, 20250.52500.52500.52500.52500.52506,000
Jan 30, 20250.52600.52600.52600.52600.52606,570
Jan 29, 20250.50000.50000.50000.50000.500028,000
Jan 28, 20250.52310.52310.52310.52310.52314,637
Jan 27, 20250.55870.55870.55870.55870.5587-
Jan 24, 20250.56030.56030.55870.55870.558720,000
Jan 23, 20250.50000.55000.50000.55000.550064,200
Jan 22, 20250.50980.51000.50000.51000.510018,852
Jan 21, 20250.50000.50000.50000.50000.5000-
Jan 17, 20250.50000.50000.50000.50000.500027,814
Jan 16, 20250.50000.59000.50000.51190.511945,125
Jan 15, 20250.48000.48000.48000.48000.4800-
Jan 14, 20250.48000.48000.48000.48000.48005,640
Jan 13, 20250.50000.50000.50000.50000.5000-
Jan 10, 20250.45000.60000.45000.50000.50006,477
Jan 8, 20250.48500.49190.48500.49190.49198,500
Jan 7, 20250.50000.50000.50000.50000.500036,106
Jan 6, 20250.52410.52410.52410.52410.5241-
Jan 3, 20250.53000.53000.52410.52410.52418,400
Jan 2, 20250.52800.52800.52800.52800.52806,000
Dec 31, 20240.53380.53380.52630.53000.530015,277
Dec 30, 20240.53930.55000.50000.50010.5001173,428
Dec 27, 20240.52000.55000.48320.49500.4950154,296
Dec 26, 20240.52000.52000.52000.52000.52001,000
Dec 24, 20240.52000.52000.52000.52000.52004,000
Dec 23, 20240.46980.46980.46980.46980.4698200
Dec 20, 20240.45000.45000.45000.45000.450021,500
Dec 19, 20240.51000.51000.51000.51000.51001,700
Dec 18, 20240.48720.48720.48720.48720.4872-
Dec 17, 20240.45000.48720.45000.48720.4872128,638
Dec 16, 20240.42500.59000.42000.42000.420030,012
Dec 13, 20240.41250.41250.39140.39140.391436,000
Dec 12, 20240.42000.42000.42000.42000.4200-
Dec 11, 20240.42000.42000.42000.42000.420022,100
Dec 10, 20240.41000.41000.41000.41000.4100-
Dec 9, 20240.41000.41000.41000.41000.410020,070
Dec 6, 20240.40400.40400.40200.40200.402073,500
Dec 5, 20240.43000.43000.42490.42500.4250105,000
Dec 4, 20240.42600.43100.42000.42000.420085,000
Dec 3, 20240.42000.43590.42000.43300.4330251,410
Dec 2, 20240.39000.42000.39000.42000.420080,500
Nov 29, 20240.37000.37000.37000.37000.3700-
Nov 27, 20240.37000.37000.37000.37000.37006,700
Nov 26, 20240.37000.37000.35700.37000.370029,500
Nov 25, 20240.39000.39100.37400.37400.3740369,066
Nov 22, 20240.35000.38000.35000.37500.3750201,497
Nov 21, 20240.33000.34500.30000.34500.3450342,450
Nov 20, 20240.37500.37500.37500.37500.37501,000
Nov 19, 20240.42000.42000.42000.42000.4200-
Nov 18, 20240.42000.42000.42000.42000.420015,000
Nov 15, 20240.42000.42000.38000.38000.3800117,230
Nov 14, 20240.41000.42000.41000.42000.420066,300
Nov 13, 20240.42400.42500.42400.42500.42502,000
Nov 12, 20240.44500.44500.44500.44500.4450-
Nov 11, 20240.44500.44500.44500.44500.4450-
Nov 8, 20240.44500.44500.44500.44500.4450-
Nov 7, 20240.44000.44500.44000.44500.445032,000
Nov 6, 20240.43520.50000.43520.44000.4400110,909
Nov 5, 20240.43000.43000.43000.43000.43003,450
Nov 4, 20240.44410.44410.44410.44410.44414,250
Nov 1, 20240.46480.46480.46470.46470.464717,500
Oct 31, 20240.50000.50000.50000.50000.50004,600
Oct 30, 20240.47950.47950.47000.47000.470026,000
Oct 29, 20240.50000.50000.49000.50000.50009,500
Oct 28, 20240.49000.52000.49000.50000.5000125,650
Oct 25, 20240.50000.50000.50000.50000.5000-
Oct 24, 20240.50000.50000.50000.50000.500016,500
Oct 23, 20240.50000.50000.50000.50000.500030,000
Oct 22, 20240.51110.51110.51110.51110.5111-
Oct 21, 20240.51110.51110.51110.51110.511110,000
Oct 18, 20240.52000.52000.52000.52000.5200-
Oct 17, 20240.52000.52000.52000.52000.5200-
Oct 16, 20240.52000.52000.52000.52000.52005,750
Oct 15, 20240.52920.52920.52920.52920.52921,000
Oct 14, 20240.47000.47000.47000.47000.4700-
Oct 11, 20240.47000.47000.47000.47000.470014,000
Oct 10, 20240.47000.47000.47000.47000.4700-
Oct 9, 20240.47000.47000.47000.47000.470019,500
Oct 8, 20240.48500.48500.47000.47000.470010,500
Oct 7, 20240.46500.46500.46500.46500.46507,500
Oct 4, 20240.50000.50000.49850.49850.49856,500
Oct 3, 20240.52390.52390.52390.52390.5239-
Oct 2, 20240.52390.52390.52390.52390.5239-
Oct 1, 20240.52390.52390.52390.52390.52396,600
Sep 30, 20240.50000.55000.50000.55000.550013,500
Sep 27, 20240.41000.42000.41000.41000.410055,500
Sep 26, 20240.39000.42830.39000.42830.428391,500
Sep 25, 20240.38010.38010.37000.37000.370050,000
Sep 24, 20240.37200.38000.36980.38000.380040,000
Sep 23, 20240.36800.36800.36800.36800.368028,000
Sep 20, 20240.36650.36650.36650.36650.366515,000
Sep 19, 20240.38800.38800.38800.38800.3880-
Sep 18, 20240.38800.38800.38800.38800.38804,500
Sep 17, 20240.37000.37000.37000.37000.3700-
Sep 16, 20240.37000.37000.37000.37000.3700-
Sep 13, 20240.37000.37000.37000.37000.3700-
Sep 12, 20240.37000.37000.37000.37000.3700-
Sep 11, 20240.37000.37000.37000.37000.3700-
Sep 10, 20240.37000.37000.37000.37000.3700-
Sep 9, 20240.37000.37000.37000.37000.370040,000
Sep 6, 20240.36000.36000.36000.36000.360015,111
Sep 5, 20240.36000.36000.36000.36000.36001,000
Sep 4, 20240.36000.36000.36000.36000.360019,000
Sep 3, 20240.36000.36000.36000.36000.3600-
Aug 30, 20240.36000.36000.36000.36000.3600-
Aug 29, 20240.36000.36000.36000.36000.3600-
Aug 28, 20240.36000.36000.36000.36000.3600-
Aug 27, 20240.36000.36000.36000.36000.3600-
Aug 26, 20240.36000.36000.36000.36000.3600-
Aug 23, 20240.36000.36000.36000.36000.3600-
Aug 22, 20240.35770.36000.35770.36000.360019,060
Aug 21, 20240.37500.37500.37500.37500.375010,947
Aug 20, 20240.39910.39910.39910.39910.3991-
Aug 19, 20240.39910.39910.39910.39910.3991-
Aug 16, 20240.39910.39910.39910.39910.399122,000
Aug 15, 20240.50000.50000.28000.28000.280041,000
Aug 14, 20240.28000.28000.28000.28000.28005,000
Aug 13, 20240.25480.25480.25480.25480.2548-
Aug 12, 20240.25480.25480.25480.25480.2548-
Aug 9, 20240.25480.25480.25480.25480.2548-
Aug 8, 20240.25480.25480.25480.25480.2548-
Aug 7, 20240.25480.25480.25480.25480.2548-
Aug 6, 20240.25480.25480.25480.25480.2548-
Aug 5, 20240.25480.25480.25480.25480.2548-
Aug 2, 20240.25480.25480.25480.25480.2548-
Aug 1, 20240.25480.25480.25480.25480.2548-
Jul 31, 20240.25530.25530.24760.25480.254870,500
Jul 30, 20240.26000.26000.26000.26000.26005,000
Jul 29, 20240.25580.25580.25580.25580.2558-
Jul 26, 20240.25580.25580.25580.25580.2558-
Jul 25, 20240.25580.25580.25580.25580.2558-
Jul 24, 20240.25580.25580.25580.25580.2558-
Jul 23, 20240.25580.25580.25580.25580.255832,500
Jul 22, 20240.50000.50000.50000.50000.500010,000

Related Tickers

RAMM.CN RAMM Pharma Corp.
0.0150
0.00%
 
MJRX.CN Global Health Clinics Ltd.
0.0100
0.00%
 
CANQF CanaQuest Medical Corp.
0.0188
0.00%
 
BKUH Bakhu Holdings, Corp.
0.0150
0.00%
 
CNADF CanadaBis Capital Inc.
0.0658
+0.46%
 
MJ.CN Maven Brands Inc.
0.0200
0.00%
 
XTXXF Adastra Holdings Ltd.
0.0378
0.00%
 
CNTR.CN CENTR Brands Corp.
0.0500
0.00%
 
VIBEF Vibe Growth Corporation
0.0260
0.00%
 
KOAN Resonate Blends, Inc.
0.0009
0.00%