SATO Technologies Corp. (TSXV:SATO)
Canada
· Delayed Price · Currency is CAD 0.1650
0.00 (0.00%)
May 16, 2025, 4:00 PM EDT
SATO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 57,030 |
| May 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 16,000 |
| May 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 32,801 |
| May 13, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 12.50% | 88,697 |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 13,872 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 4,050 |
| May 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.90% | 4,500 |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 4,000 |
| May 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | 8,500 |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 2,011 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 9,323 |
| May 1, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | 3.57% | 18,954 |
| Apr 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 12.00% | 13,000 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 1,500 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 16,807 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 25,600 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 7,500 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 4,000 |
| Apr 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.70% | 7,600 |
| Apr 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -11.54% | 9,097 |
| Apr 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 8,000 |
| Apr 16, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 4.35% | 19,730 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 15,105 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 6,000 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 14,100 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 6,000 |
| Apr 9, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | - | 5.00% | 84,750 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.10 | 0.10 | - | -31.03% | 117,384 |
| Apr 7, 2025 | 0.10 | 0.18 | 0.09 | 0.15 | - | 52.63% | 233,152 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.08 | 0.10 | - | -24.00% | 209,006 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.11 | 0.13 | - | -16.67% | 187,452 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 9,504 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 10,000 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 12,000 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,050 |
| Mar 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 6,002 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 3,012 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 4,500 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 3,500 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 8,021 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 14,023 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 7,060 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 10,110 |
| Mar 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 22,200 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 34,500 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -15.62% | 73,410 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -8.57% | 58,327 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.94% | 27,500 |