Safe Supply Streaming Co. Ltd. (CSE:SPLY)
Canada · Delayed Price · Currency is CAD 0.0700
+0.0100 (16.67%)
Aug 7, 2025, 4:00 PM EDT
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 7, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | 16.67% | 163,000 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -14.29% | 50,408 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 9,000 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 7.69% | 31,812 |
| Jul 31, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | - | - | 162,000 |
| Jul 30, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 196,100 |
| Jul 29, 2025 | 0.07 | 0.09 | 0.07 | 0.07 | - | -7.14% | 144,100 |
| Jul 28, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | 7.69% | 127,000 |
| Jul 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -13.33% | 346,333 |
| Jul 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 220,982 |
| Jul 23, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | 6.67% | 100,700 |
| Jul 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.76% | 316,661 |
| Jul 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -15.00% | 65,551 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -9.09% | 110,400 |
| Jul 17, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | - | 22.22% | 459,050 |
| Jul 16, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | 5.88% | 86,020 |
| Jul 15, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -5.56% | 9,000 |
| Jul 14, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | - | - | 398,117 |
| Jul 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 12.50% | 19,000 |
| Jul 10, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 148,000 |
| Jul 9, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | - | -5.88% | 75,000 |
| Jul 8, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -5.56% | 107,471 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.08 | 0.09 | - | -5.26% | 42,159 |
| Jul 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.76% | 2,500 |
| Jul 3, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.53% | 19,542 |
| Jul 2, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 22,202 |
| Jun 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 2,000 |
| Jun 27, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 20,000 |
| Jun 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 7,500 |
| Jun 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.76% | 9,000 |
| Jun 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 11,037 |
| Jun 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 31,945 |
| Jun 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 117,000 |
| Jun 19, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | - | -5.26% | 160,760 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -17.39% | 89,253 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 5,010 |
| Jun 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 18,000 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -8.00% | 27,000 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 3,153 |
| Jun 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.70% | 15,001 |
| Jun 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 20,135 |
| Jun 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 15.00% | 880,833 |
| Jun 6, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | 5.26% | 70,000 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -13.64% | 57,500 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 112,500 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 32,001 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 23,333 |
| May 30, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 222,050 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 5,400 |