Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonasoft Corp (OP: SSFT )

N/A UNCHANGED
Last Price Updated: 3:41 PM EDT, Jun 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.0650 0.0650 0.0555 0.0650 119,888 +0.00(+1.56%)
May 30, 2018 0.0660 0.0670 0.0510 0.0640 106,690 -0.00(-3.03%)
May 23, 2018 0.0660 0.0660 0.0660 0 -0.00(-2.94%)
May 22, 2018 0.0505 0.0690 0.0504 0.0680 80,200 +0.00(+1.49%)
May 18, 2018 0.0670 0.0670 0.0670 0 -0.00(-1.47%)
May 16, 2018 0.0680 0.0680 0.0680 0 +0.00(+1.49%)
May 15, 2018 0.0566 0.0670 0.0566 0.0670 25,000 -0.00(-2.90%)
May 11, 2018 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
May 09, 2018 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
May 08, 2018 0.0690 0.0690 0.0690 0.0690 2,300 +0.00(+0.00%)
May 07, 2018 0.0695 0.0695 0.0501 0.0690 10,500 +0.00(+0.00%)
May 03, 2018 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
May 01, 2018 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
Apr 30, 2018 0.0699 0.0699 0.0690 0.0690 7,200 -0.00(-0.72%)
Apr 26, 2018 0.0695 0.0695 0.0695 0 +0.00(+0.14%)
Apr 25, 2018 0.0540 0.0694 0.0540 0.0694 60,028 -0.00(-3.61%)
Apr 23, 2018 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Apr 20, 2018 0.0635 0.0720 0.0635 0.0720 11,850 -0.00(-2.57%)
Apr 19, 2018 0.0601 0.0739 0.0599 0.0739 56,883 -0.00(-0.14%)
Apr 18, 2018 0.0680 0.0740 0.0600 0.0740 186,560 -0.02(-19.57%)
Apr 17, 2018 0.0920 0.0920 0.0920 0.0920 7,500 +0.02(+22.67%)
Apr 16, 2018 0.0690 0.0750 0.0690 0.0750 70,000 -0.02(-22.68%)
Apr 09, 2018 0.0970 0.0970 0.0970 0 +0.01(+10.23%)
Apr 06, 2018 0.0840 0.0990 0.0702 0.0880 128,647 -0.01(-11.11%)
Apr 04, 2018 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Apr 03, 2018 0.0840 0.0990 0.0840 0.0990 23,500 +0.00(+0.00%)
Apr 02, 2018 0.0837 0.0990 0.0620 0.0990 219,560 -0.00(-1.00%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 -0.01(-5.41%)
Mar 21, 2018 0.1057 0.1057 0.1057 0 -0.01(-11.16%)
Mar 19, 2018 0.1190 0.1190 0.1190 0 +0.02(+19.00%)
Mar 16, 2018 0.1000 0.1000 0.1000 0.1000 3,500 +0.01(+6.38%)
Mar 15, 2018 0.1020 0.1020 0.0939 0.0940 60,000 -0.02(-21.01%)
Mar 14, 2018 0.1180 0.1190 0.1179 0.1190 6,500 +0.01(+13.33%)
Mar 13, 2018 0.1050 0.1050 0.0960 0.1050 34,020 -0.01(-11.02%)
Mar 08, 2018 0.1180 0.1180 0.1180 0 -0.01(-5.60%)
Mar 06, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 28, 2018 0.1250 0.1250 0.1250 0 +0.00(+1.13%)
Feb 27, 2018 0.1110 0.1236 0.1110 0.1236 17,183 -0.00(-1.12%)
Feb 26, 2018 0.1110 0.1250 0.1110 0.1250 2,650 -0.01(-6.02%)
Feb 23, 2018 0.1000 0.1330 0.1000 0.1330 19,250 +0.01(+10.83%)
Feb 22, 2018 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Feb 21, 2018 0.1200 0.1200 0.1150 0.1200 72,266 -0.02(-14.29%)
Feb 16, 2018 0.1400 0.1400 0.1400 0 +0.00(+1.82%)
Feb 15, 2018 0.1300 0.1400 0.1100 0.1375 88,903 +0.01(+5.77%)
Feb 14, 2018 0.1250 0.1300 0.1200 0.1300 16,330 +0.00(+0.00%)
Feb 13, 2018 0.1265 0.1300 0.1265 0.1300 3,000 +0.00(+0.00%)
Feb 12, 2018 0.1150 0.1300 0.1150 0.1300 9,620 +0.00(+0.08%)
Feb 09, 2018 0.1150 0.1299 0.1150 0.1299 12,050 -0.00(-0.08%)
Feb 08, 2018 0.1250 0.1300 0.1225 0.1300 13,410 +0.01(+4.00%)
Feb 07, 2018 0.1100 0.1100 0.1100 0.1250 42,805 -0.00(-3.10%)
Feb 06, 2018 0.1300 0.1300 0.1119 0.1290 7,700 -0.00(-0.77%)
Feb 05, 2018 0.1200 0.1300 0.1108 0.1300 36,750 +0.01(+8.33%)
Feb 02, 2018 0.1010 0.1200 0.0977 0.1200 76,812 +0.01(+9.09%)
Feb 01, 2018 0.1100 0.1100 0.1050 0.1100 41,000 +0.01(+4.76%)
Jan 31, 2018 0.1030 0.1050 0.1000 0.1050 46,900 +0.00(+1.94%)
Jan 30, 2018 0.1150 0.1150 0.1000 0.1030 73,650 -0.01(-10.43%)
Jan 29, 2018 0.1155 0.1210 0.1100 0.1150 26,000 -0.01(-4.96%)
Jan 26, 2018 0.1210 0.1210 0.1210 0.1210 2,250 -0.00(-0.82%)
Jan 25, 2018 0.1220 0.1220 0.1220 0.1220 5,000 +0.00(+0.00%)
Jan 24, 2018 0.1213 0.1220 0.1150 0.1220 52,188 +0.00(+0.00%)
Jan 23, 2018 0.1105 0.1220 0.1105 0.1220 25,650 +0.01(+5.04%)
Jan 22, 2018 0.1188 0.1188 0.1100 0.1162 32,800 -0.00(-2.39%)
Jan 19, 2018 0.1210 0.1210 0.1051 0.1190 16,555 -0.00(-2.46%)
Jan 18, 2018 0.0920 0.1220 0.0900 0.1220 155,100 +0.00(+1.67%)
Jan 17, 2018 0.1300 0.1300 0.1200 0.1200 17,500 -0.01(-5.51%)
Jan 16, 2018 0.1000 0.1300 0.1000 0.1270 48,260 -0.00(-2.31%)
Jan 12, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 11, 2018 0.1290 0.1320 0.1210 0.1300 112,087 +0.00(+0.78%)
Jan 10, 2018 0.1300 0.1320 0.1170 0.1290 196,562 +0.00(+0.78%)
Jan 09, 2018 0.1290 0.1300 0.1220 0.1280 45,436 -0.00(-1.54%)
Jan 08, 2018 0.1285 0.1300 0.1200 0.1300 127,699 +0.01(+5.69%)
Jan 05, 2018 0.1050 0.1250 0.1049 0.1230 155,300 +0.02(+17.14%)
Jan 04, 2018 0.0900 0.1100 0.0850 0.1050 972,963 +0.02(+18.11%)
Jan 03, 2018 0.0782 0.0890 0.0782 0.0889 6,123 +0.00(+1.02%)
Jan 02, 2018 0.0900 0.0900 0.0880 0.0880 70,350 -0.00(-2.22%)
Dec 29, 2017 0.0900 0.0900 0.0900 0 +0.01(+15.38%)
Dec 28, 2017 0.0700 0.0780 0.0699 0.0780 16,900 +0.01(+13.04%)
Dec 27, 2017 0.0690 0.0690 0.0690 0.0690 2,500 +0.01(+14.05%)
Dec 26, 2017 0.0535 0.0605 0.0535 0.0605 26,700 -0.02(-22.44%)
Dec 22, 2017 0.0650 0.0780 0.0400 0.0780 81,500 +0.01(+9.09%)
Dec 21, 2017 0.0858 0.0858 0.0700 0.0715 44,330 -0.03(-28.50%)
Dec 14, 2017 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Dec 08, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.13%)
Dec 07, 2017 0.0718 0.0750 0.0624 0.0749 9,634 -0.00(-0.13%)
Dec 06, 2017 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.13%)
Dec 05, 2017 0.0625 0.0750 0.0600 0.0749 22,600 +0.00(+3.31%)
Dec 01, 2017 0.0725 0.0725 0.0725 50 -0.01(-9.38%)
Nov 29, 2017 0.0800 0.0800 0.0800 0 -0.02(-16.67%)
Nov 28, 2017 0.0845 0.0960 0.0825 0.0960 12,650 +0.01(+6.67%)
Nov 27, 2017 0.0800 0.0900 0.0800 0.0900 18,742 -0.01(-7.12%)
Nov 24, 2017 0.0923 0.0969 0.0801 0.0969 11,100 +0.00(+0.94%)
Nov 22, 2017 0.1000 0.1000 0.0837 0.0960 35,420 -0.00(-4.00%)
Nov 21, 2017 0.0900 0.1000 0.0900 0.1000 1,700 +0.00(+0.00%)
Nov 20, 2017 0.0942 0.1050 0.0900 0.1000 43,025 -0.00(-4.76%)
Nov 17, 2017 0.1050 0.1050 0.1000 0.1050 28,700 +0.00(+0.10%)
Nov 16, 2017 0.1000 0.1100 0.0999 0.1049 77,572 +0.01(+7.04%)
Nov 13, 2017 0.0980 0.0980 0.0980 0 -0.00(-1.90%)
Nov 10, 2017 0.1080 0.1080 0.0700 0.0999 213,500 +0.00(+0.71%)
Nov 09, 2017 0.0990 0.1100 0.0850 0.0992 94,199 +0.00(+3.77%)
Nov 08, 2017 0.1000 0.1000 0.0500 0.0956 629,000 -0.01(-12.93%)
Nov 07, 2017 0.1090 0.1098 0.1090 0.1098 5,000 -0.00(-0.09%)
Nov 06, 2017 0.0901 0.1099 0.0901 0.1099 17,500 +0.00(+0.00%)
Nov 03, 2017 0.1149 0.1150 0.1009 0.1099 4,600 +0.01(+4.77%)
Nov 01, 2017 0.1049 0.1049 0.1049 0 -0.03(-22.30%)
Oct 31, 2017 0.1040 0.1350 0.1000 0.1350 34,450 -0.00(-1.03%)
Oct 27, 2017 0.1364 0.1364 0.1364 0 +0.00(+1.79%)
Oct 26, 2017 0.1340 0.1340 0.1340 0.1340 2,000 -0.01(-3.87%)
Oct 24, 2017 0.1394 0.1394 0.1394 0 +0.00(+0.00%)
Oct 23, 2017 0.1050 0.1394 0.1050 0.1394 9,500 -0.00(-0.43%)
Oct 20, 2017 0.1150 0.1400 0.1150 0.1400 15,050 +0.02(+21.53%)
Oct 19, 2017 0.1120 0.1152 0.1120 0.1152 8,295 -0.00(-0.69%)
Oct 18, 2017 0.1098 0.1160 0.1098 0.1160 30,025 +0.00(+2.75%)
Oct 16, 2017 0.1129 0.1129 0.1129 0 +0.00(+1.30%)
Oct 13, 2017 0.1103 0.1114 0.1103 0.1114 6,111 -0.00(-3.00%)
Oct 12, 2017 0.1170 0.1170 0.1070 0.1149 11,900 -0.00(-1.79%)
Oct 11, 2017 0.1170 0.1170 0.1170 0.1170 100 +0.00(+0.09%)
Oct 10, 2017 0.1041 0.1169 0.1041 0.1169 13,800 +0.00(+1.74%)
Oct 09, 2017 0.1100 0.1198 0.1044 0.1149 45,100 -0.01(-10.86%)
Oct 06, 2017 0.1102 0.1399 0.1010 0.1289 183,601 -0.01(-3.81%)
Oct 05, 2017 0.1295 0.1340 0.1200 0.1340 23,179 -0.01(-4.22%)
Oct 04, 2017 0.1390 0.1399 0.1250 0.1399 14,763 +0.00(+0.72%)
Oct 03, 2017 0.1097 0.1500 0.1010 0.1389 113,747 +0.03(+26.39%)
Oct 02, 2017 0.1099 0.1100 0.0950 0.1099 55,250 +0.00(+0.00%)
Sep 29, 2017 0.0875 0.1190 0.0630 0.1099 351,164 +0.01(+9.90%)
Sep 28, 2017 0.1350 0.1350 0.0996 0.1000 94,533 -0.04(-25.93%)
Sep 27, 2017 0.1281 0.1350 0.1281 0.1350 6,000 -0.00(-3.50%)
Sep 26, 2017 0.1400 0.1549 0.1000 0.1399 55,700 -0.02(-9.68%)
Sep 25, 2017 0.1400 0.1549 0.1010 0.1549 35,468 +0.00(+3.27%)
Sep 22, 2017 0.1551 0.1700 0.1499 0.1500 185,311 -0.01(-3.23%)
Sep 21, 2017 0.1401 0.1550 0.1400 0.1550 18,850 +0.00(+0.00%)
Sep 20, 2017 0.1535 0.1550 0.1401 0.1550 55,342 -0.00(-0.66%)
Sep 19, 2017 0.1550 0.1598 0.1489 0.1560 42,889 +0.00(+0.66%)
Sep 18, 2017 0.1477 0.1598 0.1400 0.1550 64,583 +0.01(+3.33%)
Sep 15, 2017 0.1400 0.1500 0.1400 0.1500 6,400 -0.01(-6.13%)
Sep 14, 2017 0.1574 0.1598 0.1350 0.1598 44,688 +0.00(+1.52%)
Sep 13, 2017 0.1600 0.1600 0.1440 0.1574 31,750 -0.00(-1.62%)
Sep 12, 2017 0.1600 0.1600 0.1500 0.1600 65,252 +0.01(+7.22%)
Sep 11, 2017 0.1400 0.1550 0.1400 0.1492 159,533 +0.01(+10.53%)
Sep 08, 2017 0.1300 0.1350 0.1250 0.1350 72,275 +0.01(+8.00%)
Sep 07, 2017 0.1142 0.1285 0.1113 0.1250 139,980 +0.01(+5.04%)
Sep 06, 2017 0.1300 0.1300 0.1100 0.1190 65,500 -0.01(-4.80%)
Sep 05, 2017 0.1000 0.1250 0.1000 0.1250 67,035 +0.01(+4.25%)
Sep 01, 2017 0.1250 0.1250 0.1024 0.1199 35,174 -0.00(-0.08%)
Aug 31, 2017 0.1100 0.1290 0.1100 0.1200 65,576 -0.01(-6.98%)
Aug 30, 2017 0.1030 0.1300 0.1030 0.1290 103,243 +0.01(+13.16%)
Aug 29, 2017 0.1116 0.1140 0.1116 0.1140 2,578 +0.00(+0.00%)
Aug 28, 2017 0.1170 0.1200 0.0900 0.1140 29,140 -0.00(-2.56%)
Aug 25, 2017 0.0979 0.1200 0.0900 0.1170 104,914 +0.02(+18.30%)
Aug 24, 2017 0.1400 0.1400 0.0956 0.0989 49,052 +0.00(+0.10%)
Aug 23, 2017 0.0988 0.0988 0.0988 0.0988 2,200 -0.00(-0.20%)
Aug 22, 2017 0.0990 0.1000 0.0820 0.0990 70,449 +0.00(+0.00%)
Aug 21, 2017 0.1400 0.1400 0.0990 0.0990 32,174 +0.02(+32.00%)
Aug 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 16, 2017 0.0750 0.0750 0.0725 0.0750 41,350 +0.00(+0.13%)
Aug 15, 2017 0.0750 0.0970 0.0700 0.0749 174,341 -0.00(-0.13%)
Aug 14, 2017 0.0749 0.0750 0.0630 0.0750 44,700 +0.00(+0.00%)
Aug 11, 2017 0.0750 0.0973 0.0620 0.0750 363,534 +0.01(+13.64%)
Aug 10, 2017 0.0659 0.0660 0.0659 0.0660 10,000 +0.00(+0.00%)
Aug 09, 2017 0.0659 0.0660 0.0610 0.0660 62,319 +0.00(+0.00%)
Aug 08, 2017 0.0500 0.0660 0.0500 0.0660 22,500 +0.00(+0.00%)
Aug 07, 2017 0.0550 0.0660 0.0510 0.0660 96,099 +0.01(+10.00%)
Aug 04, 2017 0.0700 0.0700 0.0510 0.0600 106,931 +0.00(+0.00%)
Aug 03, 2017 0.0530 0.0600 0.0500 0.0600 87,200 +0.01(+13.21%)
Aug 02, 2017 0.0500 0.0550 0.0500 0.0530 90,250 +0.00(+6.00%)
Aug 01, 2017 0.0540 0.0550 0.0450 0.0500 99,150 -0.00(-8.09%)
Jul 31, 2017 0.0500 0.0550 0.0500 0.0544 55,095 +0.00(+1.63%)
Jul 28, 2017 0.0600 0.0600 0.0410 0.0535 210,607 -0.01(-10.78%)
Jul 27, 2017 0.0700 0.0700 0.0577 0.0600 212,675 +0.00(+0.00%)
Jul 26, 2017 0.0485 0.0700 0.0405 0.0600 222,726 +0.01(+22.45%)
Jul 25, 2017 0.0467 0.0490 0.0467 0.0490 15,100 -0.00(-2.00%)
Jul 24, 2017 0.0425 0.0500 0.0425 0.0500 95,480 +0.01(+17.65%)
Jul 20, 2017 0.0425 0.0425 0.0425 0 +0.00(+1.19%)
Jul 19, 2017 0.0349 0.0481 0.0300 0.0420 777,132 +0.01(+27.27%)
Jul 18, 2017 0.0330 0.0330 0.0330 0.0330 50,000 +0.00(+13.79%)
Jul 17, 2017 0.0270 0.0290 0.0250 0.0290 103,100 +0.00(+0.00%)
Jul 14, 2017 0.0250 0.0290 0.0250 0.0290 177,050 +0.00(+16.00%)
Jul 13, 2017 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jul 12, 2017 0.0213 0.0250 0.0213 0.0250 68,000 +0.00(+8.70%)
Jul 11, 2017 0.0230 0.0265 0.0230 0.0230 117,000 +0.00(+0.00%)
Jul 10, 2017 0.0250 0.0250 0.0230 0.0230 140,000 -0.00(-4.17%)
Jul 07, 2017 0.0240 0.0240 0.0240 0.0240 80,000 -0.00(-4.00%)
Jul 06, 2017 0.0248 0.0250 0.0248 0.0250 62,346 +0.00(+19.05%)
Jul 03, 2017 0.0210 0.0210 0.0210 0 -0.00(-19.23%)
Jun 29, 2017 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jun 28, 2017 0.0260 0.0260 0.0260 0.0260 25,000 +0.00(+4.00%)
Jun 27, 2017 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Jun 26, 2017 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+18.48%)
Jun 23, 2017 0.0250 0.0290 0.0211 0.0211 290,800 -0.00(-15.26%)
Jun 22, 2017 0.0250 0.0250 0.0181 0.0249 420,254 -0.00(-0.40%)
Jun 21, 2017 0.0288 0.0290 0.0250 0.0250 191,100 -0.00(-12.89%)
Jun 20, 2017 0.0260 0.0299 0.0220 0.0287 146,200 +0.01(+30.45%)
Jun 19, 2017 0.0270 0.0270 0.0220 0.0220 44,500 -0.00(-15.38%)
Jun 15, 2017 0.0260 0.0260 0.0260 0 -0.00(-0.76%)
Jun 13, 2017 0.0262 0.0262 0.0262 0 +0.00(+0.00%)
Jun 12, 2017 0.0350 0.0350 0.0262 0.0262 80,000 -0.00(-4.73%)
Jun 09, 2017 0.0355 0.0400 0.0275 0.0275 157,044 -0.01(-21.43%)
Jun 08, 2017 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Jun 07, 2017 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-31.82%)
Jun 02, 2017 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.