SAFE SUPPLY STREAMING CO. LTD. (SSPLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:24AM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 09 May 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 08 May 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 07 May 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 06 May 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 03 May 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 02 May 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 01 May 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 30 Apr 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 29 Apr 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 26 Apr 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 25 Apr 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 24 Apr 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 2,000 |
| 23 Apr 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
| 22 Apr 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
| 19 Apr 2024 | 0.0690 | 0.0690 | 0.0475 | 0.0475 | 0.0475 | 12,058 |
| 18 Apr 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | - |
| 17 Apr 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | - |
| 16 Apr 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | - |
| 15 Apr 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 10,000 |
| 12 Apr 2024 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | - |
| 11 Apr 2024 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | - |
| 10 Apr 2024 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | - |
| 09 Apr 2024 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | - |
| 08 Apr 2024 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | - |
| 05 Apr 2024 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 302 |
| 04 Apr 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | - |
| 03 Apr 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | - |
| 02 Apr 2024 | 0.0470 | 0.0597 | 0.0470 | 0.0597 | 0.0597 | 10,257 |
| 01 Apr 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 6,001 |
| 28 Mar 2024 | 0.0583 | 0.0583 | 0.0583 | 0.0583 | 0.0583 | - |
| 27 Mar 2024 | 0.0500 | 0.0601 | 0.0500 | 0.0583 | 0.0583 | 28,000 |
| 26 Mar 2024 | 0.0550 | 0.0608 | 0.0550 | 0.0608 | 0.0608 | 19,000 |
| 25 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 22 Mar 2024 | 0.0580 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 1,900 |
| 21 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,000 |
| 20 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 19 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 14 Mar 2024 | 0.0544 | 0.0630 | 0.0500 | 0.0500 | 0.0500 | 59,727 |
| 13 Mar 2024 | 0.0623 | 0.0623 | 0.0623 | 0.0623 | 0.0623 | 5,470 |
| 12 Mar 2024 | 0.0690 | 0.0690 | 0.0640 | 0.0640 | 0.0640 | 2,900 |
| 11 Mar 2024 | 0.0737 | 0.0737 | 0.0650 | 0.0650 | 0.0650 | 20,775 |
| 08 Mar 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 07 Mar 2024 | 0.0710 | 0.0740 | 0.0700 | 0.0740 | 0.0740 | 14,833 |
| 06 Mar 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 05 Mar 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 1,050 |
| 04 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 01 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 29 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,778 |
| 28 Feb 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 10,000 |
| 27 Feb 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 7,500 |
| 26 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 30,000 |
| 23 Feb 2024 | 0.0850 | 0.0850 | 0.0792 | 0.0792 | 0.0792 | 43,000 |
| 22 Feb 2024 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | - |
| 21 Feb 2024 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | - |
| 20 Feb 2024 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 3,000 |
| 16 Feb 2024 | 0.0800 | 0.0800 | 0.0765 | 0.0765 | 0.0765 | 20,400 |
| 15 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 14 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 13 Feb 2024 | 0.0920 | 0.0920 | 0.0800 | 0.0800 | 0.0800 | 27,900 |
| 12 Feb 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 12,377 |
| 09 Feb 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 14,000 |
| 08 Feb 2024 | 0.0875 | 0.1050 | 0.0875 | 0.0965 | 0.0965 | 52,700 |
| 07 Feb 2024 | 0.0919 | 0.0919 | 0.0850 | 0.0850 | 0.0850 | 40,995 |
| 06 Feb 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 1,460 |
| 05 Feb 2024 | 0.1080 | 0.1080 | 0.1000 | 0.1000 | 0.1000 | 19,900 |
| 02 Feb 2024 | 0.1099 | 0.1199 | 0.1040 | 0.1099 | 0.1099 | 77,500 |
| 01 Feb 2024 | 0.1300 | 0.1300 | 0.0990 | 0.0990 | 0.0990 | 105,500 |
| 31 Jan 2024 | 0.1547 | 0.1547 | 0.1030 | 0.1198 | 0.1198 | 124,100 |
| 30 Jan 2024 | 0.1300 | 0.3415 | 0.1000 | 0.1362 | 0.1362 | 157,283 |
| 29 Jan 2024 | 0.0794 | 0.0831 | 0.0794 | 0.0831 | 0.0831 | 10,000 |
| 26 Jan 2024 | 0.3800 | 0.3800 | 0.1260 | 0.1260 | 0.1260 | 11,066 |
| 25 Jan 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | - |
| 24 Jan 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | - |
| 23 Jan 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | - |
| 22 Jan 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | - |
| 19 Jan 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | - |
| 18 Jan 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | - |
| 17 Jan 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | - |
| 16 Jan 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 100 |
| 12 Jan 2024 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | - |
| 11 Jan 2024 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | - |
| 10 Jan 2024 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | - |
| 09 Jan 2024 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | - |
| 08 Jan 2024 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | - |
| 05 Jan 2024 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | 1,100 |
| 04 Jan 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
| 03 Jan 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
| 02 Jan 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
| 29 Dec 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,000 |
| 28 Dec 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
| 27 Dec 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
| 26 Dec 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
| 22 Dec 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
| 21 Dec 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
| 20 Dec 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
| 19 Dec 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
| 18 Dec 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 500 |
| *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.