Skip to main content
SATO Technologies Corp. (CCPUF)
OTCMKTS · Delayed Price · Currency is USD
0.148
-0.005 (-3.01%)
At close: Dec 20, 2024

SATO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.150.150.150.150.15-3.01%5,000
Dec 16, 20240.160.160.150.150.153.03%10,329
Dec 6, 20240.150.150.150.150.152.48%414
Nov 27, 20240.140.140.140.140.14-19.05%12,500
Nov 25, 20240.180.180.180.180.180.90%123
Nov 22, 20240.180.180.180.180.189.98%100
Nov 19, 20240.160.160.160.160.16-15.02%650
Nov 7, 20240.190.190.190.190.196.75%8,930
Nov 1, 20240.180.180.180.180.18-5.43%950
Oct 31, 20240.190.190.190.190.19142.58%10,000
Oct 14, 20240.080.080.080.080.08-50.00%2,500
Sep 3, 20240.160.160.160.160.16-19.48%250
Aug 28, 20240.190.190.190.190.198.82%302
Aug 14, 20240.180.180.180.180.18-9.28%200
Aug 8, 20240.210.210.200.200.20-30.36%3,250
Aug 7, 20240.280.280.280.280.28-150
Aug 6, 20240.160.280.160.280.2880.65%13,500
Aug 5, 20240.160.160.160.160.16-33.62%400
Aug 1, 20240.290.290.230.230.23-19.48%9,965
Jul 31, 20240.290.290.290.290.2939.96%125
Jul 30, 20240.190.210.190.210.2133.68%16,873
Jul 29, 20240.160.160.160.160.16-24.02%375
Jul 26, 20240.200.200.200.200.20-28.67%166
Jul 25, 20240.280.290.280.290.2910.00%9,442
Jul 23, 20240.260.260.260.260.26-2,000
Jul 22, 20240.260.260.260.260.2614.99%100
Jul 12, 20240.230.230.230.230.23-24.63%100
Jul 9, 20240.300.300.300.300.3035.14%175
Jul 8, 20240.220.220.220.220.22-26.00%4,500
Jul 5, 20240.300.300.300.300.3025.00%127
Jul 2, 20240.240.240.240.240.24-4.00%1,100
Jul 1, 20240.250.250.250.250.25-24.24%400
Jun 28, 20240.330.330.330.330.33129.33%200
Jun 24, 20240.140.140.140.140.14-56.39%28,000
Jun 21, 20240.170.330.170.330.3397.60%2,484
Jun 20, 20240.140.170.130.170.17-11.03%6,259
Jun 18, 20240.190.190.190.190.19-10.19%2,392
Jun 17, 20240.210.210.210.210.21-1.79%2,553
Jun 14, 20240.210.210.210.210.212.01%9,000
Jun 13, 20240.190.210.190.210.219.79%23,450
Jun 12, 20240.190.190.190.190.191.12%4,000
Jun 11, 20240.190.190.190.190.19-3.64%3,000
Jun 10, 20240.200.200.200.200.20-0.51%3,500
Jun 7, 20240.200.280.200.200.20-6.67%11,499
Jun 6, 20240.210.210.210.210.211.25%20,000
Jun 5, 20240.210.210.210.210.21-9.90%5,100
Jun 3, 20240.220.230.220.230.23-2.62%8,688
May 24, 20240.230.240.230.240.243.87%2,717
May 23, 20240.230.230.230.230.237.26%300
May 22, 20240.210.210.210.210.21-14.12%7,600
May 20, 20240.250.250.250.250.2528.83%350
May 17, 20240.190.190.190.190.19-11.65%1,000
May 15, 20240.220.220.220.220.22-22.46%15,000
May 14, 20240.280.280.280.280.2822.59%5,000
Apr 30, 20240.230.230.230.230.23-16.95%1,000
Apr 25, 20240.280.280.280.280.28-1.96%10,000
Apr 23, 20240.280.280.280.280.28-12.34%1,000
Apr 22, 20240.320.320.320.320.3240.78%6,055
Apr 18, 20240.230.230.230.230.23-23.36%2,800
Apr 16, 20240.300.300.300.300.30-3.95%855
Apr 12, 20240.310.310.310.310.31-12.64%5,500
Apr 10, 20240.350.350.350.350.3515.33%5,350
Apr 5, 20240.310.310.310.310.31-8.67%12,500
Apr 2, 20240.340.340.340.340.34-4.31%250
Apr 1, 20240.350.350.350.350.35-0.85%6,890
Mar 26, 20240.350.350.350.350.358.33%1,600
Mar 21, 20240.330.330.330.330.330.18%2,850
Mar 20, 20240.330.330.330.330.338.63%3,000
Mar 19, 20240.300.300.300.300.30-12.97%20,520
Mar 14, 20240.340.340.340.340.342.35%1,000
Mar 7, 20240.340.340.340.340.341.66%10,000
Mar 6, 20240.330.330.320.330.33-1.40%4,000
Mar 5, 20240.340.340.340.340.34-1.23%1,500
Mar 4, 20240.340.340.340.340.34-4.52%1,000
Mar 1, 20240.360.360.360.360.367.38%4,570
Feb 29, 20240.360.360.330.330.338.50%11,350
Feb 28, 20240.370.370.310.310.31-18.63%1,175
Feb 27, 20240.370.380.370.380.38125.84%11,000
Feb 23, 20240.170.170.170.170.17-52.46%100
Feb 22, 20240.350.350.350.350.352.94%10,000
Feb 21, 20240.340.340.340.340.34-14.49%2,800
Feb 20, 20240.380.400.380.400.4013.60%4,500
Feb 12, 20240.350.350.350.350.353.28%16,833
Feb 9, 20240.340.340.340.340.346.87%150
Feb 8, 20240.320.320.320.320.321.18%530
Feb 6, 20240.310.310.310.310.314.12%100
Feb 5, 20240.300.300.300.300.30-1.44%520
Feb 1, 20240.360.360.310.310.31-11.94%5,175
Jan 29, 20240.350.350.350.350.35-22.76%9,000
Jan 22, 20240.450.450.450.450.4521.75%200
Jan 16, 20240.370.370.370.370.37-8.12%7,040
Jan 9, 20240.400.400.390.400.40-5.55%5,100
Jan 2, 20240.430.430.430.430.431.55%2,000
Dec 29, 20230.440.450.420.420.42-0.36%5,600
Dec 27, 20230.390.420.390.420.4213.51%16,175