Sweet Earth Holdings Corporation (SEHCF)
OTCMKTS
· Delayed Price · Currency is USD
0.5464
-0.0265 (-4.62%)
At close: May 15, 2025
Sweet Earth Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.63% | 250 |
| May 13, 2025 | 0.35 | 0.57 | 0.31 | 0.57 | 0.57 | 60.34% | 13,721 |
| May 12, 2025 | 0.38 | 0.38 | 0.34 | 0.36 | 0.36 | -23.49% | 56,355 |
| Apr 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 8.86% | 1,986 |
| Apr 7, 2025 | 0.45 | 0.45 | 0.39 | 0.43 | 0.43 | 10.94% | 2,455 |
| Apr 4, 2025 | 0.45 | 0.45 | 0.39 | 0.39 | 0.39 | 2.85% | 482 |
| Mar 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -15.51% | 101 |
| Mar 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -27.76% | 1,038 |
| Mar 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 14.73% | 195 |
| Mar 13, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 43.14% | 1,324 |
| Mar 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 6.17% | 759 |
| Mar 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.51% | 119 |
| Mar 6, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -12.06% | 1,208 |
| Mar 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -9.31% | 1,030 |
| Mar 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.38% | 433 |
| Feb 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 6.05% | 918 |
| Feb 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 35.99% | 7,757 |
| Feb 10, 2025 | 0.20 | 0.34 | 0.20 | 0.34 | 0.34 | 117.29% | 9,919 |
| Feb 7, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -7.63% | 1,190 |
| Feb 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 24.85% | 2,405 |
| Jan 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -40.27% | 100 |
| Jan 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,416 |
| Jan 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.76% | 1,635 |
| Jan 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 50.74% | 4,445 |
| Jan 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -32.00% | 396 |
| Jan 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.41% | 2,545 |
| Jan 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.71% | 174 |
| Jan 8, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -0.41% | 10,174 |
| Jan 3, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.31% | 7,500 |
| Jan 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.75% | 460 |
| Dec 30, 2024 | 0.17 | 0.28 | 0.17 | 0.25 | 0.25 | 29.11% | 11,673 |
| Dec 27, 2024 | 0.27 | 0.28 | 0.13 | 0.19 | 0.19 | 43.25% | 2,027 |
| Dec 26, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 38.12% | 7,004 |
| Dec 13, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 44.26% | 503 |
| Dec 12, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -43.33% | 302 |
| Dec 10, 2024 | 0.18 | 0.18 | 0.12 | 0.12 | 0.12 | -38.87% | 156 |
| Dec 9, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.75% | 142 |
| Nov 29, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 13.88% | 100 |
| Nov 27, 2024 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -1.55% | 1,776 |
| Nov 25, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 626 |
| Nov 19, 2024 | 0.17 | 0.17 | 0.11 | 0.16 | 0.16 | - | 1,278 |