Simply Solventless Concentrates Ltd. (SSLCF)
OTCMKTS · Delayed Price · Currency is USD
0.1800
0.00 (0.00%)
Jul 14, 2025, 4:00 PM EDT
SSLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 65,000 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.14% | 1,000 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 20.00% | 15,000 |
| Jul 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 25,000 |
| Jun 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 110,400 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 15,000 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -17.36% | 65,100 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.93% | 98,500 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.31% | 150,000 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.49% | 5,000 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.10% | 11,960 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 12.10% | 209,000 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.33% | 61,000 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.71% | 15,590 |
| Jun 3, 2025 | 0.15 | 0.16 | 0.12 | 0.14 | 0.14 | -58.00% | 498,509 |
| Jun 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 6,500 |
| May 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,500 |
| May 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.05% | 15,000 |
| May 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3,400 |
| May 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 5.23% | 15,615 |
| May 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| May 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| May 21, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | -15.58% | 78,298 |
| May 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 5,000 |
| May 19, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 11.76% | 5,000 |
| May 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| May 15, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 9.68% | 115,200 |
| May 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -8.82% | 21,000 |
| May 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| May 12, 2025 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | 6.25% | 49,475 |
| May 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.48% | 100,000 |
| May 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.69% | 1,000 |
| May 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 5, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -5.88% | 111,000 |