Sweet Earth Holdings Corporation (SEHCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
| 30 Apr 2024 | 0.0300 | 0.0376 | 0.0300 | 0.0372 | 0.0372 | 7,473 |
| 29 Apr 2024 | 0.0300 | 0.0379 | 0.0300 | 0.0379 | 0.0379 | 1,751 |
| 26 Apr 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 25 Apr 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 24 Apr 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 137 |
| 23 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 22 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 19 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 18 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 17 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 500 |
| 16 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 15 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 12 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 750 |
| 11 Apr 2024 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | - |
| 10 Apr 2024 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 100 |
| 09 Apr 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | - |
| 08 Apr 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | - |
| 05 Apr 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | - |
| 04 Apr 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 28,312 |
| 03 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 178 |
| 02 Apr 2024 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | - |
| 01 Apr 2024 | 0.0321 | 0.0488 | 0.0321 | 0.0488 | 0.0488 | 18,364 |
| 28 Mar 2024 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 725 |
| 27 Mar 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
| 26 Mar 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
| 25 Mar 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 740 |
| 22 Mar 2024 | 0.0516 | 0.0604 | 0.0516 | 0.0540 | 0.0540 | 4,725 |
| 21 Mar 2024 | 0.0358 | 0.0535 | 0.0358 | 0.0499 | 0.0499 | 7,886 |
| 20 Mar 2024 | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 146 |
| 19 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 18 Mar 2024 | 0.0484 | 0.0540 | 0.0442 | 0.0540 | 0.0540 | 12,888 |
| 15 Mar 2024 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | - |
| 14 Mar 2024 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | - |
| 13 Mar 2024 | 0.0325 | 0.0326 | 0.0260 | 0.0273 | 0.0273 | 32,420 |
| 12 Mar 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 3,543 |
| 11 Mar 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
| 08 Mar 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
| 07 Mar 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 3,403 |
| 06 Mar 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 116 |
| 05 Mar 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 2,675 |
| 04 Mar 2024 | 0.0375 | 0.0383 | 0.0375 | 0.0380 | 0.0380 | 33,366 |
| 01 Mar 2024 | 0.0404 | 0.0404 | 0.0340 | 0.0348 | 0.0348 | 27,900 |
| 29 Feb 2024 | 0.0497 | 0.0531 | 0.0370 | 0.0380 | 0.0380 | 70,870 |
| 28 Feb 2024 | 0.0638 | 0.0638 | 0.0620 | 0.0620 | 0.0620 | 1,830 |
| 27 Feb 2024 | 0.0620 | 0.0620 | 0.0609 | 0.0609 | 0.0609 | 4,900 |
| 26 Feb 2024 | 0.1089 | 0.1089 | 0.0797 | 0.0797 | 0.0797 | 23,094 |
| 23 Feb 2024 | 0.3579 | 0.6523 | 0.0505 | 0.3313 | 0.3313 | 16,275 |
| 22 Feb 2024 | 0.2558 | 0.3520 | 0.2558 | 0.3218 | 0.3218 | 3,752 |
| 21 Feb 2024 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | - |
| 20 Feb 2024 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | - |
| 16 Feb 2024 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | - |
| 15 Feb 2024 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | - |
| 14 Feb 2024 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | - |
| 13 Feb 2024 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | - |
| 12 Feb 2024 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | - |
| 09 Feb 2024 | 0.1094 | 0.1577 | 0.1094 | 0.1577 | 0.1577 | 200 |
| 08 Feb 2024 | 0.0892 | 0.0892 | 0.0892 | 0.0892 | 0.0892 | 2,354 |
| 07 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 245 |
| 06 Feb 2024 | 0.2624 | 0.2624 | 0.1100 | 0.1100 | 0.1100 | 693 |
| 05 Feb 2024 | 0.3102 | 0.3102 | 0.3050 | 0.3050 | 0.3050 | 6,668 |
| 02 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 31 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 30 Jan 2024 | 0.1516 | 0.1516 | 0.0500 | 0.0500 | 0.0500 | 428 |
| 29 Jan 2024 | 0.0558 | 0.0588 | 0.0558 | 0.0588 | 0.0588 | 5,187 |
| 26 Jan 2024 | 0.0558 | 0.0645 | 0.0558 | 0.0645 | 0.0645 | 688 |
| 25 Jan 2024 | 0.0660 | 0.1062 | 0.0660 | 0.1062 | 0.1062 | 2,600 |
| 24 Jan 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | - |
| 23 Jan 2024 | 0.0651 | 0.0651 | 0.0594 | 0.0594 | 0.0594 | 3,388 |
| 22 Jan 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 19 Jan 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 18 Jan 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 17 Jan 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 16 Jan 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 12 Jan 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 11 Jan 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 234 |
| 10 Jan 2024 | 0.3029 | 0.3029 | 0.0840 | 0.1932 | 0.1932 | 881 |
| 09 Jan 2024 | 0.1499 | 0.2440 | 0.1499 | 0.1720 | 0.1720 | 14,140 |
| 08 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 199 |
| 05 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 04 Jan 2024 | 0.0523 | 0.0600 | 0.0523 | 0.0600 | 0.0600 | 4,761 |
| 03 Jan 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 261 |
| 02 Jan 2024 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | - |
| 29 Dec 2023 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 268 |
| 28 Dec 2023 | 0.0266 | 0.0266 | 0.0265 | 0.0265 | 0.0265 | 554 |
| 27 Dec 2023 | 0.0266 | 0.0303 | 0.0266 | 0.0303 | 0.0303 | 725 |
| 26 Dec 2023 | 0.0690 | 0.0690 | 0.0391 | 0.0690 | 0.0690 | 742 |
| 22 Dec 2023 | 0.0740 | 0.0740 | 0.0214 | 0.0226 | 0.0226 | 9,513 |
| 21 Dec 2023 | 0.0226 | 0.0799 | 0.0226 | 0.0799 | 0.0799 | 708 |
| 20 Dec 2023 | 0.0226 | 0.0792 | 0.0226 | 0.0792 | 0.0792 | 653 |
| 19 Dec 2023 | 0.0791 | 0.0791 | 0.0791 | 0.0791 | 0.0791 | 650 |
| 18 Dec 2023 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | - |
| 15 Dec 2023 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 174 |
| 14 Dec 2023 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 13 Dec 2023 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 12 Dec 2023 | 0.0878 | 0.0878 | 0.0245 | 0.0245 | 0.0245 | 1,200 |
| 11 Dec 2023 | 0.1876 | 0.1876 | 0.1876 | 0.1876 | 0.1876 | - |
| 08 Dec 2023 | 0.0823 | 0.1876 | 0.0823 | 0.1876 | 0.1876 | 1,200 |
| 07 Dec 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.