SafeSpace Global Corporation (SSGC)
OTCMKTS · Delayed Price · Currency is USD
0.1410
-0.0306 (-17.83%)
Jun 2, 2026, 2:09 PM EST
SafeSpace Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 14.48% | 66,517 |
| May 29, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -5.37% | 138,487 |
| May 28, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -0.99% | 93,584 |
| May 27, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -4.36% | 78,094 |
| May 26, 2026 | 0.18 | 0.18 | 0.12 | 0.17 | 0.17 | -7.06% | 343,631 |
| May 22, 2026 | 0.14 | 0.20 | 0.13 | 0.18 | 0.18 | 38.46% | 945,649 |
| May 21, 2026 | 0.14 | 0.14 | 0.07 | 0.13 | 0.13 | -5.80% | 107,350 |
| May 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.22% | 159,933 |
| May 19, 2026 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | -2.10% | 61,471 |
| May 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.14% | 45,016 |
| May 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.50% | 47,082 |
| May 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.57% | 5,350 |
| May 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.57% | 34,945 |
| May 12, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | 3.12% | 78,321 |
| May 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.02% | 38,414 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 121,844 |
| May 7, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 41,850 |
| May 6, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -10.00% | 70,330 |
| May 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.58% | 294,384 |
| May 4, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | 3.34% | 40,249 |
| May 1, 2026 | 0.10 | 0.17 | 0.10 | 0.14 | 0.14 | 27.45% | 694,643 |
| Apr 30, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 4.71% | 234,713 |
| Apr 29, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.53% | 174,554 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.11% | 168,611 |
| Apr 27, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -8.41% | 412,730 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -2.51% | 391,297 |
| Apr 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.74% | 164,216 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.05% | 130,093 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.57% | 141,355 |
| Apr 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.51% | 46,466 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 19,433 |
| Apr 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.78% | 62,514 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.36% | 13,158 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 245,912 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | 1.47% | 238,467 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.49% | 147,305 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.09% | 2,790 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.87% | 142,203 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.31% | 12,100 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -0.99% | 39,950 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 64,950 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 285,923 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -11.71% | 116,911 |
| Mar 30, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 7.53% | 216,715 |
| Mar 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 98,129 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.51% | 113,310 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.56% | 132,031 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -6.91% | 33,038 |
| Mar 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 53,293 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -1.69% | 19,108 |