SATO Technologies Corp. (CCPUF)
OTCMKTS
· Delayed Price · Currency is USD
0.1070
0.00 (0.00%)
At close: May 6, 2025
SATO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.32% | 300 |
| Jan 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.41% | 400 |
| Dec 30, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.63% | 5,400 |
| Dec 27, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.43% | 200 |
| Dec 20, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.01% | 5,000 |
| Dec 16, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.03% | 10,329 |
| Dec 6, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.48% | 414 |
| Nov 27, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -19.05% | 12,500 |
| Nov 25, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.90% | 123 |
| Nov 22, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.98% | 100 |