SATO Technologies Corp. (CCPUF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3200

+0.0927

(+40.77%)

At close: 09:30AM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,055
19 Apr 2024	0.2273	0.2273	0.2273	0.2273	0.2273	-
18 Apr 2024	0.2273	0.2273	0.2273	0.2273	0.2273	2,800
17 Apr 2024	0.2966	0.2966	0.2966	0.2966	0.2966	-
16 Apr 2024	0.2966	0.2966	0.2966	0.2966	0.2966	855
15 Apr 2024	0.3088	0.3088	0.3088	0.3088	0.3088	-
12 Apr 2024	0.3088	0.3088	0.3088	0.3088	0.3088	5,500
11 Apr 2024	0.3535	0.3535	0.3535	0.3535	0.3535	-
10 Apr 2024	0.3535	0.3535	0.3535	0.3535	0.3535	5,350
09 Apr 2024	0.3065	0.3065	0.3065	0.3065	0.3065	-
08 Apr 2024	0.3065	0.3065	0.3065	0.3065	0.3065	-
05 Apr 2024	0.3117	0.3117	0.3065	0.3065	0.3065	12,500
04 Apr 2024	0.3356	0.3356	0.3356	0.3356	0.3356	-
03 Apr 2024	0.3356	0.3356	0.3356	0.3356	0.3356	-
02 Apr 2024	0.3356	0.3356	0.3356	0.3356	0.3356	250
01 Apr 2024	0.3536	0.3536	0.3507	0.3507	0.3507	6,890
28 Mar 2024	0.3537	0.3537	0.3537	0.3537	0.3537	-
27 Mar 2024	0.3537	0.3537	0.3537	0.3537	0.3537	-
26 Mar 2024	0.3537	0.3537	0.3537	0.3537	0.3537	1,600
25 Mar 2024	0.3265	0.3265	0.3265	0.3265	0.3265	-
22 Mar 2024	0.3265	0.3265	0.3265	0.3265	0.3265	-
21 Mar 2024	0.3265	0.3265	0.3265	0.3265	0.3265	2,850
20 Mar 2024	0.3259	0.3259	0.3259	0.3259	0.3259	3,000
19 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	20,520
18 Mar 2024	0.3447	0.3447	0.3447	0.3447	0.3447	-
15 Mar 2024	0.3447	0.3447	0.3447	0.3447	0.3447	-
14 Mar 2024	0.3447	0.3447	0.3447	0.3447	0.3447	1,000
13 Mar 2024	0.3368	0.3368	0.3368	0.3368	0.3368	-
12 Mar 2024	0.3368	0.3368	0.3368	0.3368	0.3368	-
11 Mar 2024	0.3368	0.3368	0.3368	0.3368	0.3368	-
08 Mar 2024	0.3368	0.3368	0.3368	0.3368	0.3368	-
07 Mar 2024	0.3368	0.3368	0.3368	0.3368	0.3368	10,000
06 Mar 2024	0.3300	0.3313	0.3206	0.3313	0.3313	4,000
05 Mar 2024	0.3359	0.3359	0.3359	0.3359	0.3359	1,500
04 Mar 2024	0.3402	0.3402	0.3402	0.3402	0.3402	1,000
01 Mar 2024	0.3590	0.3590	0.3563	0.3563	0.3563	4,570
29 Feb 2024	0.3596	0.3596	0.3318	0.3318	0.3318	11,350
28 Feb 2024	0.3684	0.3684	0.3058	0.3058	0.3058	1,175
27 Feb 2024	0.3731	0.3758	0.3731	0.3758	0.3758	11,000
26 Feb 2024	0.1664	0.1664	0.1664	0.1664	0.1664	-
23 Feb 2024	0.1664	0.1664	0.1664	0.1664	0.1664	100
22 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
21 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,800
20 Feb 2024	0.3834	0.3976	0.3834	0.3976	0.3976	4,500
16 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
15 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
14 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
13 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
12 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	16,833
09 Feb 2024	0.3389	0.3389	0.3389	0.3389	0.3389	150
08 Feb 2024	0.3171	0.3171	0.3171	0.3171	0.3171	530
07 Feb 2024	0.3134	0.3134	0.3134	0.3134	0.3134	-
06 Feb 2024	0.3134	0.3134	0.3134	0.3134	0.3134	100
05 Feb 2024	0.3010	0.3010	0.3010	0.3010	0.3010	520
02 Feb 2024	0.3054	0.3054	0.3054	0.3054	0.3054	-
01 Feb 2024	0.3567	0.3567	0.3054	0.3054	0.3054	5,175
31 Jan 2024	0.3468	0.3468	0.3468	0.3468	0.3468	-
30 Jan 2024	0.3468	0.3468	0.3468	0.3468	0.3468	-
29 Jan 2024	0.3500	0.3500	0.3468	0.3468	0.3468	9,000
26 Jan 2024	0.4490	0.4490	0.4490	0.4490	0.4490	-
25 Jan 2024	0.4490	0.4490	0.4490	0.4490	0.4490	-
24 Jan 2024	0.4490	0.4490	0.4490	0.4490	0.4490	-
23 Jan 2024	0.4490	0.4490	0.4490	0.4490	0.4490	-
22 Jan 2024	0.4490	0.4490	0.4490	0.4490	0.4490	200
19 Jan 2024	0.3688	0.3688	0.3688	0.3688	0.3688	-
18 Jan 2024	0.3688	0.3688	0.3688	0.3688	0.3688	-
17 Jan 2024	0.3688	0.3688	0.3688	0.3688	0.3688	-
16 Jan 2024	0.3719	0.3719	0.3688	0.3688	0.3688	7,040
12 Jan 2024	0.4014	0.4014	0.4014	0.4014	0.4014	-
11 Jan 2024	0.4014	0.4014	0.4014	0.4014	0.4014	-
10 Jan 2024	0.4014	0.4014	0.4014	0.4014	0.4014	-
09 Jan 2024	0.3969	0.4014	0.3931	0.4014	0.4014	5,100
08 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
05 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
04 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
03 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
02 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	2,000
29 Dec 2023	0.4435	0.4454	0.4185	0.4185	0.4185	5,600
28 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
27 Dec 2023	0.3900	0.4200	0.3900	0.4200	0.4200	16,175
26 Dec 2023	0.3658	0.3700	0.3658	0.3700	0.3700	10,000
22 Dec 2023	0.3658	0.3658	0.3658	0.3658	0.3658	351
21 Dec 2023	0.3124	0.3124	0.3124	0.3124	0.3124	13,000
20 Dec 2023	0.3287	0.3287	0.3287	0.3287	0.3287	3,000
19 Dec 2023	0.3501	0.3501	0.3501	0.3501	0.3501	2,191
18 Dec 2023	0.3340	0.3340	0.3340	0.3340	0.3340	-
15 Dec 2023	0.3340	0.3340	0.3340	0.3340	0.3340	-
14 Dec 2023	0.3340	0.3340	0.3340	0.3340	0.3340	2,000
13 Dec 2023	0.3515	0.3515	0.3514	0.3515	0.3515	14,190
12 Dec 2023	0.3558	0.3558	0.3558	0.3558	0.3558	600
11 Dec 2023	0.3814	0.3814	0.3814	0.3814	0.3814	600
08 Dec 2023	0.4394	0.4394	0.4394	0.4394	0.4394	-
07 Dec 2023	0.4394	0.4394	0.4394	0.4394	0.4394	-
06 Dec 2023	0.4322	0.4395	0.4322	0.4394	0.4394	10,000
05 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
04 Dec 2023	0.5500	0.6000	0.5500	0.6000	0.6000	13,333
01 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
30 Nov 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
29 Nov 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
28 Nov 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6446-0.0005(-0.07%)

ASX 2007,683.50+34.30(+0.45%)

OIL82.45+0.55(+0.67%)

GOLD2,324.10-22.30(-0.95%)

Bitcoin AUD102,559.09+132.90(+0.13%)

SATO Technologies Corp. (CCPUF)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6446
-0.0005(-0.07%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
82.45
+0.55(+0.67%)

GOLD
2,324.10
-22.30(-0.95%)

Bitcoin AUD
102,559.09
+132.90(+0.13%)