Sol Global Invts Corp (OP: SOLCF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	0.0759	0.0797	0.0719	0.0797	146,275	+0.01(+12.89%)
Jan 30, 2024	0.0721	0.0750	0.0582	0.0706	165,580	-0.00(-2.49%)
Jan 29, 2024	0.0648	0.0724	0.0582	0.0724	46,687	-0.01(-9.50%)
Jan 26, 2024	0.0632	0.0800	0.0595	0.0800	901	+0.02(+31.58%)
Jan 25, 2024	0.0748	0.0748	0.0470	0.0608	78,500	-0.02(-21.85%)
Jan 24, 2024	0.0767	0.0778	0.0753	0.0778	1,232	+0.00(+1.43%)
Jan 23, 2024	0.0733	0.0785	0.0733	0.0767	3,964	+0.00(+3.23%)
Jan 22, 2024	0.0793	0.0822	0.0743	0.0743	1,954	-0.01(-6.54%)
Jan 19, 2024	0.0742	0.0795	0.0742	0.0795	25,082	-0.00(-4.22%)
Jan 18, 2024	0.0852	0.0908	0.0830	0.0830	8,106	+0.00(+5.46%)
Jan 17, 2024	0.0787	0.0787	0.0787	0.0787	510	-0.00(-1.38%)
Jan 16, 2024	0.0788	0.0837	0.0733	0.0798	3,477	-0.00(-1.36%)
Jan 12, 2024	0.0808	0.0809	0.0770	0.0809	6,193	+0.00(+5.20%)
Jan 11, 2024	0.0767	0.0769	0.0742	0.0769	50,000	+0.00(+0.39%)
Jan 10, 2024	0.0802	0.0802	0.0766	0.0766	45,000	-0.00(-3.40%)
Jan 09, 2024	0.0789	0.0793	0.0789	0.0793	29,787	+0.00(+0.76%)
Jan 05, 2024				0.0787	69	-0.01(-10.26%)
Jan 03, 2024				0.0877	0	+0.01(+14.34%)
Jan 02, 2024	0.0789	0.0864	0.0767	0.0767	3,088	+0.00(+1.46%)
Dec 29, 2023	0.0746	0.0830	0.0737	0.0756	5,905	-0.00(-2.07%)
Dec 28, 2023	0.0796	0.0800	0.0756	0.0772	3,049	+0.01(+8.43%)
Dec 27, 2023	0.0703	0.0802	0.0700	0.0712	27,288	-0.00(-0.70%)
Dec 26, 2023	0.0795	0.0850	0.0717	0.0717	18,150	-0.01(-13.61%)
Dec 22, 2023	0.0719	0.0873	0.0719	0.0830	14,171	+0.01(+13.85%)
Dec 21, 2023	0.0698	0.0729	0.0698	0.0729	7,028	+0.00(+4.74%)
Dec 20, 2023	0.0800	0.0800	0.0696	0.0696	100,824	+0.00(+7.24%)
Dec 19, 2023	0.0754	0.0814	0.0600	0.0649	364,704	-0.01(-15.49%)
Dec 18, 2023	0.0991	0.1035	0.0708	0.0768	43,815	-0.02(-21.71%)
Dec 15, 2023	0.0950	0.0981	0.0915	0.0981	7,356	+0.01(+9.61%)
Dec 14, 2023	0.0744	0.0914	0.0744	0.0895	24,810	+0.02(+28.96%)
Dec 13, 2023	0.0752	0.0752	0.0610	0.0694	232,967	-0.01(-6.85%)
Dec 12, 2023	0.0800	0.0800	0.0745	0.0745	1,000	-0.02(-17.41%)
Dec 11, 2023	0.0812	0.0932	0.0812	0.0902	14,297	+0.01(+11.36%)
Dec 08, 2023	0.0810	0.0810	0.0722	0.0810	2,325	+0.00(+2.92%)
Dec 07, 2023	0.0773	0.0787	0.0720	0.0787	35,253	+0.00(+1.81%)
Dec 06, 2023	0.0773	0.0773	0.0773	0.0773	525	-0.00(-5.73%)
Dec 05, 2023	0.0774	0.0820	0.0724	0.0820	1,140	+0.00(+6.22%)
Dec 04, 2023	0.0915	0.0915	0.0772	0.0772	5,715	-0.02(-22.80%)
Dec 01, 2023	0.0900	0.1000	0.0900	0.1000	2,922	+0.01(+11.11%)
Nov 30, 2023	0.0848	0.0900	0.0848	0.0900	1,137	+0.01(+16.43%)
Nov 29, 2023	0.0883	0.0886	0.0773	0.0773	1,346	-0.01(-7.98%)
Nov 28, 2023	0.0992	0.1000	0.0840	0.0840	16,700	-0.02(-15.24%)
Nov 27, 2023	0.1012	0.1069	0.0991	0.0991	5,105	-0.01(-8.24%)
Nov 24, 2023	0.1080	0.1080	0.1080	0.1080	3,575	-0.02(-13.04%)
Nov 22, 2023	0.1179	0.1242	0.1100	0.1242	5,345	-0.00(-0.80%)
Nov 21, 2023	0.1252	0.1252	0.1252	0.1252	100	-0.00(-0.95%)
Nov 20, 2023	0.1162	0.1264	0.1162	0.1264	3,590	+0.01(+6.31%)
Nov 17, 2023	0.1102	0.1189	0.1102	0.1189	25,101	+0.02(+16.80%)
Nov 16, 2023	0.1103	0.1145	0.1002	0.1018	15,310	-0.01(-11.09%)
Nov 14, 2023				0.1145	0	-0.01(-9.41%)
Nov 10, 2023				0.1264	85	+0.00(+2.51%)
Nov 09, 2023	0.1321	0.1321	0.1233	0.1233	9,965	-0.02(-13.66%)
Nov 08, 2023	0.1377	0.1428	0.1377	0.1428	260	+0.00(+2.73%)
Nov 07, 2023	0.1390	0.1390	0.1390	0.1390	1,003	+0.00(+3.50%)
Nov 06, 2023	0.1304	0.1343	0.1304	0.1343	5,859	-0.01(-5.89%)
Nov 03, 2023	0.1420	0.1427	0.1280	0.1427	20,494	+0.00(+3.26%)
Nov 02, 2023	0.1382	0.1382	0.1382	0.1382	700	+0.00(+0.80%)
Nov 01, 2023	0.1223	0.1371	0.1223	0.1371	3,139	+0.01(+5.62%)
Oct 31, 2023	0.1298	0.1298	0.1298	0.1298	500	-0.00(-1.82%)
Oct 30, 2023	0.1223	0.1322	0.1223	0.1322	17,514	+0.00(+2.72%)
Oct 27, 2023	0.1287	0.1287	0.1287	0.1287	5,520	-0.02(-15.61%)
Oct 26, 2023	0.1302	0.1525	0.1302	0.1525	8,955	+0.02(+15.01%)
Oct 25, 2023	0.1435	0.1490	0.1326	0.1326	11,020	-0.01(-7.60%)
Oct 24, 2023	0.1413	0.1435	0.1347	0.1435	15,800	+0.02(+18.89%)
Oct 23, 2023	0.1347	0.1347	0.1169	0.1207	2,154	-0.01(-10.66%)
Oct 20, 2023	0.1390	0.1390	0.1351	0.1351	10,100	-0.01(-9.27%)
Oct 19, 2023	0.1492	0.1492	0.1489	0.1489	324	+0.00(+3.26%)
Oct 18, 2023	0.1450	0.1463	0.1442	0.1442	23,100	-0.01(-7.50%)
Oct 16, 2023				0.1559	160	+0.00(+1.50%)
Oct 13, 2023	0.1536	0.1536	0.1536	0.1536	1,100	-0.02(-9.81%)
Oct 12, 2023	0.1703	0.1703	0.1703	0.1703	11,500	-0.00(-2.69%)
Oct 11, 2023	0.1710	0.1836	0.1710	0.1750	3,350	+0.00(+2.34%)
Oct 09, 2023				0.1710	10	-0.00(-2.29%)
Oct 06, 2023	0.1750	0.1750	0.1750	0.1750	5,501	+0.02(+11.46%)
Oct 05, 2023	0.1697	0.1697	0.1570	0.1570	20,000	-0.03(-14.67%)
Oct 04, 2023	0.1740	0.2003	0.1740	0.1840	31,637	-0.01(-6.60%)
Oct 03, 2023	0.1997	0.1997	0.1941	0.1970	15,502	-0.01(-3.81%)
Oct 02, 2023	0.2048	0.2048	0.2048	0.2048	10,013	-0.02(-7.58%)
Sep 29, 2023	0.2108	0.2349	0.2106	0.2216	45,765	+0.04(+22.84%)
Sep 28, 2023	0.2002	0.2002	0.1804	0.1804	2,000	-0.00(-0.33%)
Sep 27, 2023	0.1846	0.1846	0.1810	0.1810	2,540	-0.01(-4.59%)
Sep 25, 2023				0.1897	0	+0.00(+0.11%)
Sep 22, 2023	0.1895	0.1895	0.1895	0.1895	200	-0.02(-9.72%)
Sep 21, 2023	0.2099	0.2100	0.2099	0.2099	1,506	+0.02(+8.64%)
Sep 18, 2023				0.1932	49	+0.00(+0.63%)
Sep 15, 2023	0.1784	0.1960	0.1784	0.1920	3,641	-0.00(-0.10%)
Sep 14, 2023	0.1785	0.1922	0.1785	0.1922	2,517	+0.02(+14.75%)
Sep 12, 2023				0.1675	62	-0.01(-8.02%)
Sep 11, 2023	0.1800	0.1921	0.1800	0.1821	13,132	+0.00(+1.17%)
Sep 07, 2023				0.1800	0	-0.01(-4.71%)
Sep 06, 2023	0.1903	0.1903	0.1805	0.1889	27,200	-0.01(-4.88%)
Sep 05, 2023	0.1800	0.2180	0.1763	0.1986	59,416	+0.03(+16.82%)
Sep 01, 2023	0.1570	0.1790	0.1570	0.1700	61,250	+0.03(+21.43%)
Aug 31, 2023	0.1400	0.1500	0.1400	0.1400	27,500	+0.00(+0.00%)
Aug 30, 2023	0.1355	0.1400	0.1355	0.1400	65,524	+0.01(+5.42%)
Aug 29, 2023	0.1299	0.1355	0.1219	0.1328	19,399	+0.00(+2.15%)
Aug 28, 2023	0.1300	0.1300	0.1300	0.1300	604	+0.01(+4.50%)
Aug 25, 2023	0.1244	0.1244	0.1244	0.1244	1,032	+0.01(+5.42%)
Aug 24, 2023	0.1180	0.1180	0.1180	0.1180	295	-0.00(-1.75%)
Aug 23, 2023	0.1201	0.1201	0.1201	0.1201	7,000	+0.01(+4.98%)
Aug 22, 2023	0.1126	0.1144	0.1126	0.1144	1,170	-0.00(-3.13%)
Aug 21, 2023	0.1182	0.1182	0.1181	0.1181	25,525	-0.00(-0.25%)
Aug 18, 2023	0.1211	0.1229	0.1180	0.1184	75,015	-0.00(-1.42%)
Aug 17, 2023	0.1200	0.1295	0.1200	0.1201	10,497	-0.01(-4.38%)
Aug 16, 2023	0.1256	0.1314	0.1256	0.1256	8,135	+0.01(+4.58%)
Aug 15, 2023	0.1100	0.1429	0.1100	0.1201	24,748	+0.01(+6.38%)
Aug 14, 2023	0.1037	0.1129	0.1037	0.1129	6,422	-0.00(-3.09%)
Aug 11, 2023	0.0929	0.1165	0.0929	0.1165	9,921	+0.02(+17.68%)
Aug 10, 2023	0.1005	0.1005	0.0940	0.0990	15,301	+0.00(+4.21%)
Aug 09, 2023	0.0965	0.1051	0.0950	0.0950	10,582	+0.00(+4.28%)
Aug 08, 2023	0.0870	0.0911	0.0800	0.0911	26,500	-0.00(-0.98%)
Aug 07, 2023	0.0920	0.0920	0.0920	0.0920	200	+0.00(+2.56%)
Aug 04, 2023	0.0900	0.0900	0.0897	0.0897	10,200	+0.01(+12.69%)
Aug 03, 2023	0.0796	0.0796	0.0796	0.0796	500	-0.01(-12.91%)
Aug 02, 2023	0.0925	0.0949	0.0911	0.0914	54,900	-0.00(-3.79%)
Aug 01, 2023	0.0950	0.0950	0.0950	0.0950	12,071	+0.01(+8.82%)
Jul 31, 2023	0.0873	0.0873	0.0873	0.0873	2,069	+0.01(+10.51%)
Jul 28, 2023	0.0792	0.0800	0.0790	0.0790	1,600	-0.00(-4.24%)
Jul 27, 2023	0.0806	0.0825	0.0806	0.0825	401	+0.00(+0.00%)
Jul 26, 2023	0.0731	0.0875	0.0731	0.0825	10,630	+0.01(+17.86%)
Jul 25, 2023	0.0660	0.0700	0.0660	0.0700	750	-0.00(-5.79%)
Jul 24, 2023	0.0744	0.0744	0.0743	0.0743	3,531	-0.00(-0.93%)
Jul 20, 2023				0.0750	0	-0.01(-16.67%)
Jul 19, 2023	0.0853	0.0900	0.0787	0.0900	10,758	+0.00(+5.14%)
Jul 18, 2023	0.0670	0.0856	0.0670	0.0856	4,966	+0.01(+15.36%)
Jul 17, 2023	0.0797	0.0797	0.0740	0.0742	39,679	-0.01(-7.25%)
Jul 13, 2023				0.0800	0	-0.01(-10.51%)
Jul 12, 2023	0.0837	0.0894	0.0752	0.0894	2,000	+0.01(+19.52%)
Jul 11, 2023	0.0832	0.0832	0.0748	0.0748	605	-0.01(-6.50%)
Jul 10, 2023	0.0650	0.0800	0.0650	0.0800	1,550	+0.01(+20.85%)
Jul 07, 2023	0.0662	0.0677	0.0650	0.0662	452	-0.00(-2.65%)
Jul 06, 2023	0.0700	0.0736	0.0672	0.0680	37,700	+0.00(+0.29%)
Jul 05, 2023	0.0680	0.0680	0.0664	0.0678	17,170	-0.01(-17.72%)
Jul 03, 2023	0.0908	0.0908	0.0787	0.0824	35,056	-0.00(-4.85%)
Jun 30, 2023	0.0773	0.0866	0.0773	0.0866	2,150	+0.00(+4.97%)
Jun 29, 2023	0.0669	0.0825	0.0660	0.0825	2,235	+0.02(+26.92%)
Jun 28, 2023	0.0718	0.0718	0.0650	0.0650	2,679	+0.00(+0.00%)
Jun 27, 2023	0.0610	0.0687	0.0610	0.0650	2,740	-0.01(-18.75%)
Jun 26, 2023	0.0816	0.0835	0.0630	0.0800	21,380	-0.00(-3.03%)
Jun 23, 2023	0.0700	0.0825	0.0660	0.0825	4,700	+0.02(+25.00%)
Jun 21, 2023				0.0660	0	-0.01(-9.34%)
Jun 20, 2023	0.0650	0.0728	0.0650	0.0728	1,122	+0.00(+1.82%)
Jun 16, 2023	0.0715	0.0715	0.0715	0.0715	2,906	-0.01(-7.98%)
Jun 15, 2023	0.0777	0.0777	0.0777	0.0777	4,503	+0.02(+24.52%)
May 08, 2023	0.0610	0.0690	0.0610	0.0624	2,800	+0.01(+12.43%)
May 05, 2023	0.0555	0.0592	0.0555	0.0555	3,200	-0.00(-0.89%)
May 04, 2023	0.0560	0.0560	0.0560	0.0560	10,000	+0.00(+4.28%)
May 03, 2023	0.0530	0.0537	0.0514	0.0537	2,500	+0.00(+1.32%)
May 02, 2023	0.0560	0.0560	0.0530	0.0530	7,480	-0.00(-1.30%)
May 01, 2023	0.0590	0.0627	0.0508	0.0537	702,206	-0.01(-14.49%)
Apr 28, 2023	0.0537	0.0628	0.0537	0.0628	3,595	+0.01(+25.60%)
Apr 27, 2023	0.0540	0.0540	0.0500	0.0500	61,725	+0.00(+0.00%)
Apr 26, 2023	0.0560	0.0579	0.0500	0.0500	1,548,921	-0.01(-13.79%)
Apr 25, 2023	0.0635	0.0638	0.0580	0.0580	345,500	-0.00(-3.33%)
Apr 24, 2023	0.0587	0.0649	0.0587	0.0600	204,100	-0.00(-4.15%)
Apr 21, 2023	0.0618	0.0626	0.0587	0.0626	10,700	+0.00(+4.33%)
Apr 20, 2023	0.0600	0.0621	0.0600	0.0600	351,015	+0.00(+0.00%)
Apr 19, 2023	0.0617	0.0650	0.0587	0.0600	97,708	+0.00(+0.00%)
Apr 18, 2023	0.0613	0.0650	0.0600	0.0600	97,877	-0.01(-7.69%)
Apr 17, 2023	0.0600	0.0650	0.0600	0.0650	8,000	+0.00(+0.00%)
Apr 14, 2023	0.0650	0.0650	0.0650	0.0650	155	+0.00(+6.73%)
Apr 13, 2023	0.0620	0.0730	0.0599	0.0609	337,050	-0.01(-13.00%)
Apr 12, 2023	0.0599	0.0730	0.0599	0.0700	100,988	+0.01(+10.94%)
Apr 11, 2023	0.0631	0.0631	0.0631	0.0631	750	+0.00(+0.16%)
Apr 10, 2023	0.0730	0.0730	0.0630	0.0630	13,520	+0.00(+0.00%)
Apr 06, 2023	0.0665	0.0665	0.0630	0.0630	679	-0.01(-13.70%)
Apr 05, 2023	0.0680	0.0730	0.0680	0.0730	450	+0.00(+4.29%)
Apr 04, 2023	0.0668	0.0715	0.0655	0.0700	12,631	+0.00(+1.60%)
Apr 03, 2023	0.0730	0.0730	0.0689	0.0689	40,261	-0.00(-2.96%)
Mar 31, 2023	0.0689	0.0710	0.0689	0.0710	1,100	+0.00(+1.43%)
Mar 30, 2023	0.0730	0.0730	0.0689	0.0700	78,800	+0.00(+0.00%)
Mar 29, 2023	0.0689	0.0700	0.0689	0.0700	6,035	+0.00(+0.00%)
Mar 28, 2023	0.0750	0.0800	0.0684	0.0700	97,905	+0.00(+0.00%)
Mar 27, 2023	0.0779	0.0779	0.0700	0.0700	43,330	-0.00(-3.71%)
Mar 24, 2023	0.0727	0.0727	0.0727	0.0727	551	-0.01(-7.15%)
Mar 23, 2023	0.0789	0.0789	0.0717	0.0783	21,388	-0.00(-4.63%)
Mar 22, 2023	0.0803	0.0850	0.0778	0.0821	134,401	+0.00(+2.63%)
Mar 21, 2023	0.0890	0.0891	0.0800	0.0800	56,667	-0.01(-10.21%)
Mar 20, 2023	0.0910	0.0920	0.0867	0.0891	76,327	-0.00(-0.56%)
Mar 17, 2023	0.0980	0.0984	0.0896	0.0896	4,150	-0.01(-8.57%)
Mar 16, 2023	0.0967	0.1018	0.0967	0.0980	1,020	-0.01(-5.77%)
Mar 15, 2023	0.1040	0.1040	0.1040	0.1040	2,813	+0.01(+7.33%)
Mar 14, 2023	0.0969	0.0969	0.0969	0.0969	160	-0.02(-16.47%)
Mar 13, 2023	0.1039	0.1160	0.1039	0.1160	5,527	+0.01(+8.31%)
Mar 10, 2023	0.1100	0.1110	0.1071	0.1071	143,100	-0.01(-10.75%)
Mar 09, 2023	0.1193	0.1200	0.1090	0.1200	18,240	-0.00(-3.61%)
Mar 08, 2023	0.1230	0.1249	0.1186	0.1245	171,666	-0.00(-0.40%)
Mar 07, 2023	0.1263	0.1263	0.1250	0.1250	200	-0.00(-0.71%)
Mar 06, 2023	0.1430	0.1430	0.1246	0.1259	119,700	-0.01(-10.07%)
Mar 03, 2023	0.1471	0.1471	0.1400	0.1400	122,360	-0.01(-9.68%)
Mar 02, 2023	0.1500	0.1550	0.1487	0.1550	143,848	-0.00(-0.45%)
Mar 01, 2023	0.1556	0.1557	0.1556	0.1557	400	-0.01(-5.58%)
Feb 28, 2023	0.1750	0.1750	0.1600	0.1649	29,350	-0.00(-2.60%)
Feb 27, 2023	0.1474	0.1709	0.1474	0.1693	16,002	+0.02(+12.87%)
Feb 24, 2023	0.1400	0.1500	0.1400	0.1500	25,500	+0.01(+7.14%)
Feb 23, 2023	0.1180	0.1457	0.1180	0.1400	20,015	+0.01(+3.78%)
Feb 22, 2023	0.1317	0.1367	0.1281	0.1349	26,303	-0.00(-1.53%)
Feb 21, 2023	0.1370	0.1370	0.1370	0.1370	275	-0.02(-14.37%)
Feb 17, 2023	0.1600	0.1600	0.1600	0.1600	1,578	+0.03(+23.08%)
Feb 16, 2023	0.1420	0.1420	0.1290	0.1300	4,531	+0.01(+6.21%)
Feb 14, 2023				0.1224	0	+0.00(+3.73%)
Feb 13, 2023	0.1157	0.1213	0.1157	0.1180	29,643	+0.00(+0.68%)
Feb 09, 2023				0.1172	0	+0.00(+2.63%)
Feb 08, 2023	0.1142	0.1142	0.1142	0.1142	75,144	+0.01(+5.94%)
Feb 07, 2023	0.1115	0.1115	0.1078	0.1078	7,000	-0.01(-9.72%)
Feb 03, 2023				0.1194	58	+0.01(+7.96%)
Feb 02, 2023	0.1037	0.1106	0.1037	0.1106	6,310	+0.01(+8.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.