Simply Solventless Concentrates Ltd. (SSLCF)
OTCMKTS
· Delayed Price · Currency is USD
0.4500
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
SSLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 160 |
| Apr 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,000 |
| Apr 22, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 9.76% | 28,000 |
| Apr 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.91% | 3,035 |
| Apr 17, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 108,000 |
| Apr 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.91% | 2,800 |
| Apr 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 10,000 |
| Apr 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 220 |
| Apr 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 9, 2025 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | 7.32% | 65,700 |
| Apr 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 12,000 |
| Apr 7, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -11.11% | 6,720 |
| Apr 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 3,000 |
| Apr 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.31% | 13,800 |
| Apr 1, 2025 | 0.49 | 0.53 | 0.47 | 0.47 | 0.47 | 3.58% | 14,129 |
| Mar 31, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -3.23% | 131,958 |
| Mar 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 4,807 |
| Mar 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 85,000 |
| Mar 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 53,000 |
| Mar 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 127,500 |
| Mar 21, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 128,500 |
| Mar 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 4,500 |
| Mar 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 18, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -6.80% | 9,637 |
| Mar 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 14, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | 0.98% | 470,833 |
| Mar 13, 2025 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 18.60% | 184,000 |
| Mar 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.47% | 56,000 |
| Mar 10, 2025 | 0.41 | 0.45 | 0.40 | 0.40 | 0.40 | -11.09% | 462,887 |
| Mar 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 500 |
| Mar 6, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -6.25% | 6,000 |
| Mar 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,000 |
| Mar 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 20,000 |
| Feb 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 100 |
| Feb 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.08% | 12,500 |
| Feb 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Feb 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 5,000 |
| Feb 19, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | 3.25% | 39,700 |
| Feb 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -6.52% | 3,030 |
| Feb 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.83% | 2,000 |
| Feb 13, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 4.00% | 48,000 |