Sonoro Gold Corp. (SMOFF)

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

0.0548

0.0000

(0.00%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.0548	0.0548	0.0548	0.0548	0.0548	9,000
Oct 17, 2024	0.0513	0.0513	0.0513	0.0513	0.0513	-
Oct 16, 2024	0.0536	0.0536	0.0513	0.0513	0.0513	20,008
Oct 15, 2024	0.0519	0.0600	0.0500	0.0599	0.0599	57,500
Oct 14, 2024	0.0559	0.0559	0.0559	0.0559	0.0559	70,000
Oct 11, 2024	0.0503	0.0550	0.0503	0.0510	0.0510	92,610
Oct 10, 2024	0.0483	0.0483	0.0456	0.0456	0.0456	7,000
Oct 09, 2024	0.0410	0.0479	0.0410	0.0465	0.0465	107,717
Oct 08, 2024	0.0401	0.0410	0.0398	0.0400	0.0400	105,700
Oct 07, 2024	0.0360	0.0396	0.0310	0.0396	0.0396	36,300
Oct 04, 2024	0.0406	0.0406	0.0400	0.0403	0.0403	39,267
Oct 03, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	11,968
Oct 02, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 01, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Sep 30, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	800
Sep 27, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	20,000
Sep 26, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Sep 25, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	4,000
Sep 24, 2024	0.0370	0.0377	0.0370	0.0377	0.0377	10,000
Sep 23, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	10,000
Sep 20, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Sep 19, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	10,000
Sep 18, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	-
Sep 17, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	-
Sep 16, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	-
Sep 13, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	12,500
Sep 12, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	1,200
Sep 11, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
Sep 10, 2024	0.0349	0.0369	0.0304	0.0328	0.0328	30,000
Sep 09, 2024	0.0408	0.0408	0.0355	0.0355	0.0355	35,000
Sep 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Sep 05, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
Sep 04, 2024	0.0330	0.0376	0.0330	0.0376	0.0376	9,000
Sep 03, 2024	0.0330	0.0375	0.0330	0.0375	0.0375	6,500
Aug 30, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	4,500
Aug 29, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	7,000
Aug 28, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 27, 2024	0.0329	0.0340	0.0270	0.0330	0.0330	26,000
Aug 26, 2024	0.0358	0.0404	0.0358	0.0400	0.0400	15,000
Aug 23, 2024	0.0365	0.0386	0.0360	0.0370	0.0370	36,000
Aug 22, 2024	0.0372	0.0372	0.0330	0.0330	0.0330	10,000
Aug 21, 2024	0.0381	0.0402	0.0381	0.0402	0.0402	29,000
Aug 20, 2024	0.0403	0.0403	0.0381	0.0386	0.0386	29,000
Aug 19, 2024	0.0411	0.0422	0.0411	0.0411	0.0411	45,080
Aug 16, 2024	0.0415	0.0415	0.0411	0.0411	0.0411	40,000
Aug 15, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	40,000
Aug 14, 2024	0.0318	0.0416	0.0318	0.0416	0.0416	40,000
Aug 13, 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
Aug 12, 2024	0.0293	0.0293	0.0272	0.0272	0.0272	185,500
Aug 09, 2024	0.0276	0.0280	0.0276	0.0280	0.0280	50,000
Aug 08, 2024	0.0275	0.0300	0.0275	0.0300	0.0300	109,000
Aug 07, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
Aug 06, 2024	0.0310	0.0350	0.0262	0.0262	0.0262	103,000
Aug 05, 2024	0.0333	0.0336	0.0323	0.0323	0.0323	30,000
Aug 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Aug 01, 2024	0.0260	0.0290	0.0260	0.0290	0.0290	55,000
Jul 31, 2024	0.0249	0.0260	0.0202	0.0260	0.0260	124,739
Jul 30, 2024	0.0222	0.0283	0.0222	0.0230	0.0230	219,000
Jul 29, 2024	0.0255	0.0300	0.0250	0.0300	0.0300	96,000
Jul 26, 2024	0.0302	0.0302	0.0273	0.0296	0.0296	58,500
Jul 25, 2024	0.0314	0.0314	0.0314	0.0314	0.0314	4,000
Jul 24, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	5,000
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	91,000
Jul 22, 2024	0.0303	0.0378	0.0300	0.0315	0.0315	82,000
Jul 19, 2024	0.0324	0.0329	0.0282	0.0282	0.0282	52,700
Jul 18, 2024	0.0347	0.0347	0.0347	0.0347	0.0347	-
Jul 17, 2024	0.0328	0.0347	0.0327	0.0347	0.0347	34,000
Jul 16, 2024	0.0290	0.0308	0.0288	0.0291	0.0291	37,000
Jul 15, 2024	0.0309	0.0311	0.0309	0.0311	0.0311	15,000
Jul 12, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	10,000
Jul 11, 2024	0.0302	0.0302	0.0292	0.0292	0.0292	20,000
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Jul 08, 2024	0.0287	0.0305	0.0287	0.0287	0.0287	24,000
Jul 05, 2024	0.0300	0.0300	0.0288	0.0288	0.0288	18,000
Jul 03, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	5,000
Jul 02, 2024	0.0317	0.0332	0.0300	0.0316	0.0316	45,350
Jul 01, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
Jun 28, 2024	0.0278	0.0311	0.0278	0.0292	0.0292	32,000
Jun 27, 2024	0.0300	0.0331	0.0300	0.0331	0.0331	19,000
Jun 26, 2024	0.0334	0.0334	0.0331	0.0331	0.0331	14,000
Jun 25, 2024	0.0323	0.0323	0.0279	0.0322	0.0322	30,499
Jun 24, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Jun 21, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Jun 20, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	8,000
Jun 18, 2024	0.0307	0.0311	0.0266	0.0308	0.0308	75,000
Jun 17, 2024	0.0305	0.0305	0.0281	0.0285	0.0285	115,000
Jun 14, 2024	0.0383	0.0383	0.0383	0.0383	0.0383	-
Jun 13, 2024	0.0383	0.0383	0.0383	0.0383	0.0383	-
Jun 12, 2024	0.0380	0.0383	0.0380	0.0383	0.0383	15,000
Jun 11, 2024	0.0353	0.0353	0.0353	0.0353	0.0353	-
Jun 10, 2024	0.0349	0.0353	0.0349	0.0353	0.0353	31,000
Jun 07, 2024	0.0333	0.0420	0.0333	0.0382	0.0382	50,400
Jun 06, 2024	0.0359	0.0389	0.0359	0.0389	0.0389	64,000
Jun 05, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Jun 04, 2024	0.0348	0.0348	0.0345	0.0345	0.0345	27,000
Jun 03, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
May 31, 2024	0.0351	0.0375	0.0351	0.0375	0.0375	30,000
May 30, 2024	0.0347	0.0347	0.0347	0.0347	0.0347	10,000
May 29, 2024	0.0346	0.0346	0.0327	0.0327	0.0327	38,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Sonoro Gold Corp. (SMOFF)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)