Advertisement

U.S. Markets open in 5 hrs 49 mins

S&P Futures
5,884.75
-11.50(-0.20%)
Dow Futures
43,091.00
-86.00(-0.20%)
Nasdaq Futures
20,470.25
-49.25(-0.24%)
Russell 2000 Futures
2,245.30
-10.20(-0.45%)
Crude Oil
70.50
-0.06(-0.09%)
Gold
2,747.30
+8.40(+0.31%)

Soma Gold Corp. (SMAGF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD

0.4200

0.0000

(0.00%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	-	-	-	-	-	-
Oct 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 18, 2024	0.4242	0.4242	0.4200	0.4200	0.4200	5,110
Oct 17, 2024	0.3960	0.3960	0.3875	0.3875	0.3875	15,994
Oct 16, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	400
Oct 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,530
Oct 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,625
Oct 08, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	2,000
Oct 07, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Oct 04, 2024	0.4197	0.4260	0.4197	0.4260	0.4260	13,490
Oct 03, 2024	0.4203	0.4203	0.4125	0.4133	0.4133	32,300
Oct 02, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
Oct 01, 2024	0.4100	0.4100	0.3921	0.4001	0.4001	1,525
Sep 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,500
Sep 27, 2024	0.3835	0.3835	0.3835	0.3835	0.3835	8,000
Sep 26, 2024	0.4152	0.4152	0.3900	0.3900	0.3900	8,575
Sep 25, 2024	0.3859	0.3859	0.3703	0.3703	0.3703	1,780
Sep 24, 2024	0.3735	0.3800	0.3700	0.3700	0.3700	53,550
Sep 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 20, 2024	0.3746	0.3900	0.3746	0.3900	0.3900	15,900
Sep 19, 2024	0.3841	0.3841	0.3699	0.3699	0.3699	29,200
Sep 18, 2024	0.3679	0.3679	0.3679	0.3679	0.3679	-
Sep 17, 2024	0.3705	0.3705	0.3679	0.3679	0.3679	11,686
Sep 16, 2024	0.3500	0.3702	0.3500	0.3702	0.3702	23,300
Sep 13, 2024	0.3742	0.3765	0.3742	0.3765	0.3765	2,800
Sep 12, 2024	0.3600	0.3713	0.3600	0.3600	0.3600	26,500
Sep 11, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	-
Sep 10, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	-
Sep 09, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	10,000
Sep 06, 2024	0.3503	0.3503	0.3503	0.3503	0.3503	3,400
Sep 05, 2024	0.3333	0.3503	0.3324	0.3503	0.3503	91,083
Sep 04, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 03, 2024	0.3212	0.3355	0.3088	0.3100	0.3100	63,850
Aug 30, 2024	0.3295	0.3295	0.3235	0.3235	0.3235	50,905
Aug 29, 2024	0.3500	0.3612	0.3201	0.3321	0.3321	116,990
Aug 28, 2024	0.3500	0.3670	0.3500	0.3670	0.3670	8,240
Aug 27, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	4,075
Aug 26, 2024	0.3671	0.3711	0.3626	0.3626	0.3626	8,240
Aug 23, 2024	0.3710	0.3900	0.3648	0.3900	0.3900	44,250
Aug 22, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	11,000
Aug 21, 2024	0.3600	0.3688	0.3600	0.3685	0.3685	11,949
Aug 20, 2024	0.3900	0.3900	0.3650	0.3770	0.3770	96,210
Aug 19, 2024	0.3593	0.3593	0.3568	0.3568	0.3568	30,779
Aug 16, 2024	0.3550	0.3790	0.3550	0.3726	0.3726	104,650
Aug 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 14, 2024	0.3598	0.3600	0.3558	0.3600	0.3600	2,900
Aug 13, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,515
Aug 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	16,920
Aug 09, 2024	0.3600	0.3600	0.3572	0.3572	0.3572	2,949
Aug 08, 2024	0.3550	0.3612	0.3550	0.3612	0.3612	5,880
Aug 07, 2024	0.3576	0.3576	0.3576	0.3576	0.3576	-
Aug 06, 2024	0.3576	0.3576	0.3576	0.3576	0.3576	4,001
Aug 05, 2024	0.3510	0.3510	0.3510	0.3510	0.3510	100
Aug 02, 2024	0.3613	0.3620	0.3613	0.3620	0.3620	18,600
Aug 01, 2024	0.3601	0.3601	0.3601	0.3601	0.3601	-
Jul 31, 2024	0.3651	0.3780	0.3601	0.3601	0.3601	40,250
Jul 30, 2024	0.3669	0.3669	0.3669	0.3669	0.3669	650
Jul 29, 2024	0.3591	0.3700	0.3591	0.3700	0.3700	12,971
Jul 26, 2024	0.3591	0.3591	0.3591	0.3591	0.3591	-
Jul 25, 2024	0.3591	0.3591	0.3591	0.3591	0.3591	1,500
Jul 24, 2024	0.3718	0.3718	0.3718	0.3718	0.3718	400
Jul 23, 2024	0.3661	0.3750	0.3661	0.3750	0.3750	1,500
Jul 22, 2024	0.3812	0.3812	0.3700	0.3812	0.3812	17,900
Jul 19, 2024	0.4020	0.4020	0.3900	0.3901	0.3901	84,500
Jul 18, 2024	0.4000	0.4065	0.4000	0.4033	0.4033	18,162
Jul 17, 2024	0.4050	0.4170	0.4050	0.4170	0.4170	5,000
Jul 16, 2024	0.4050	0.4050	0.4011	0.4050	0.4050	29,000
Jul 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 12, 2024	0.3800	0.3900	0.3771	0.3900	0.3900	18,500
Jul 11, 2024	0.3800	0.3800	0.3713	0.3800	0.3800	21,627
Jul 10, 2024	0.3900	0.3970	0.3793	0.3793	0.3793	42,698
Jul 09, 2024	0.3510	0.3817	0.3510	0.3704	0.3704	8,825
Jul 08, 2024	0.3550	0.3950	0.3500	0.3700	0.3700	83,760
Jul 05, 2024	0.3897	0.3900	0.3897	0.3900	0.3900	31,400
Jul 03, 2024	0.3910	0.3910	0.3835	0.3835	0.3835	600
Jul 02, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	9,898
Jul 01, 2024	0.3725	0.3725	0.3725	0.3725	0.3725	500
Jun 28, 2024	0.3758	0.3800	0.3758	0.3758	0.3758	15,000
Jun 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	4,000
Jun 26, 2024	0.3988	0.3988	0.3988	0.3988	0.3988	-
Jun 25, 2024	0.3988	0.3988	0.3988	0.3988	0.3988	-
Jun 24, 2024	0.3988	0.3988	0.3988	0.3988	0.3988	-
Jun 21, 2024	0.3984	0.3988	0.3984	0.3988	0.3988	1,175
Jun 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 18, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	4,600
Jun 17, 2024	0.4000	0.4000	0.3914	0.3914	0.3914	7,061
Jun 14, 2024	0.4163	0.4163	0.4090	0.4090	0.4090	2,816
Jun 13, 2024	0.4084	0.4084	0.4000	0.4000	0.4000	9,500
Jun 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	9,600
Jun 11, 2024	0.3915	0.3915	0.3850	0.3902	0.3902	17,934
Jun 10, 2024	0.4067	0.4067	0.4067	0.4067	0.4067	-
Jun 07, 2024	0.3938	0.4067	0.3938	0.4067	0.4067	20,200
Jun 06, 2024	0.3951	0.4391	0.3951	0.4078	0.4078	48,600
Jun 05, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	20,000
Jun 04, 2024	0.3850	0.3950	0.3850	0.3900	0.3900	132,500
Jun 03, 2024	0.3985	0.4027	0.3964	0.4000	0.4000	98,600
May 31, 2024	0.4025	0.4025	0.3900	0.3944	0.3944	36,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,884.75-11.50(-0.20%)

Dow Futures43,091.00-86.00(-0.20%)

Nasdaq Futures20,470.25-49.25(-0.24%)

Russell 2000 Futures2,245.30-10.20(-0.45%)

Crude Oil70.50-0.06(-0.09%)

Gold2,747.30+8.40(+0.31%)

Soma Gold Corp. (SMAGF)

S&P Futures
5,884.75
-11.50(-0.20%)

Dow Futures
43,091.00
-86.00(-0.20%)

Nasdaq Futures
20,470.25
-49.25(-0.24%)

Russell 2000 Futures
2,245.30
-10.20(-0.45%)

Crude Oil
70.50
-0.06(-0.09%)

Gold
2,747.30
+8.40(+0.31%)