SATO Technologies Corp. (CCPUF)
OTCMKTS · Delayed Price · Currency is USD
0.1074
-0.0056 (-4.96%)
At close: Jul 28, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.96% | 10,000 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.32% | 1,983 |
| Jul 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.00% | 19,521 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 1,000 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.64% | 135,500 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.20% | 320 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.77% | 310 |
| Jul 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -11.71% | 3,389 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,389 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.64% | 850 |
| May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.17% | 500 |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 18.03% | 5,000 |
| May 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 14.02% | 14,000 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 611 |
| Apr 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.05% | 1,962 |
| Apr 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.06% | 2,000 |
| Apr 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 34.51% | 310 |
| Apr 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.14% | 1,000 |
| Apr 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -35.42% | 11,500 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.78% | 5,000 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.14% | 7,000 |
| Mar 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.29% | 20,400 |
| Mar 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -18.60% | 600 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.80% | 5,000 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -11.02% | 7,000 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.87% | 1,283 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.64% | 100 |
| Feb 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.47% | 333 |
| Feb 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 400 |
| Feb 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.21% | 7,350 |
| Jan 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.83% | 540 |
| Jan 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.45% | 1,320 |
| Jan 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -15.75% | 283 |
| Jan 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20.64% | 250 |
| Jan 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 8.13% | 7,143 |
| Jan 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.80% | 335 |
| Jan 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.32% | 10,000 |
| Jan 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.52% | 235 |