Safe Supply Streaming Co. Ltd. (SSPLF)
OTCMKTS · Delayed Price · Currency is USD
0.0445
-0.0001 (-0.13%)
Sep 16, 2025, 1:59 PM EDT
Safe Supply Streaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.52% | 1,000 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.72% | 1,001 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 34.18% | 10,000 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.98% | 8,500 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -1.80% | 80,500 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 19, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 10.90% | 32,500 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | 12.90% | 60,000 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.48% | 70,000 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 2.56% | 105,050 |
| Aug 12, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | 17.14% | 106,100 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -32.17% | 27,000 |
| Aug 8, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 12.08% | 30,000 |
| Aug 7, 2025 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | 18.97% | 35,500 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.66% | 10,000 |
| Aug 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.20% | 40,000 |
| Aug 4, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -4.67% | 52,500 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.95% | 12,500 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -12.93% | 105,000 |
| Jul 30, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 4.22% | 90,000 |
| Jul 29, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | 0.21% | 227,200 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.82% | 131,025 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.46% | 10,200 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -5.60% | 135,025 |
| Jul 22, 2025 | 0.06 | 0.08 | 0.05 | 0.06 | 0.06 | -20.00% | 234,000 |
| Jul 21, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | 26.09% | 50,000 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -23.03% | 100,000 |
| Jul 17, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | 6.11% | 60,000 |
| Jul 16, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 1.29% | 28,500 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.73% | 10,000 |
| Jul 14, 2025 | 0.07 | 0.08 | 0.05 | 0.08 | 0.08 | 40.78% | 100,500 |
| Jul 11, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -9.64% | 90,000 |
| Jul 10, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | 10.57% | 101,000 |
| Jul 9, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -13.52% | 85,000 |
| Jul 8, 2025 | 0.06 | 0.08 | 0.04 | 0.06 | 0.06 | -4.62% | 118,610 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -12.17% | 30,500 |