ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      81.965
      0.00%
      Bitcoin
      68,750.00
      -0.75%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Safe Supply Streaming Company Ltd (QB) (SSPLF)

      7. Safe Supply Streaming Company Ltd (QB) (SSPLF) Historical

      SSPLF Safe Supply Streaming Company Ltd (QB)

      0.0314
      -0.00115 (-3.53%)
      May 24 2024 - Closed
      Delayed by 15 minutes

      SSPLF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 24 2024 0.0314 -0.00115 -3.53% 0.0314 0.0314 0.0314 300
      May 23 2024 0.03255 -0.01375 -29.70% 0.03255 0.03255 0.03255 15,000
      May 22 2024 0.0463 0.00 0.00% 0.0463 0.0463 0.0463 0
      May 21 2024 0.0463 0.00 0.00% 0.0463 0.0463 0.0463 0
      May 20 2024 0.0463 0.00 0.00% 0.0463 0.0463 0.0463 0
      May 17 2024 0.0463 0.01135 32.47% 0.0463 0.0463 0.0463 300
      May 16 2024 0.03495 0.00 0.00% 0.03495 0.03495 0.03495 0
      May 15 2024 0.03495 0.00495 16.50% 0.03495 0.03495 0.03495 11,000
      May 14 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      May 13 2024 0.03 -0.0128 -29.91% 0.03 0.03 0.03 52,055
      May 10 2024 0.0428 0.00 0.00% 0.0428 0.0428 0.0428 0
      May 09 2024 0.0428 0.00 0.00% 0.0428 0.0428 0.0428 0
      May 08 2024 0.0428 0.00 0.00% 0.0428 0.0428 0.0428 0
      May 07 2024 0.0428 0.00 0.00% 0.0428 0.0428 0.0428 0
      May 06 2024 0.0428 0.00 0.00% 0.0428 0.0428 0.0428 0
      May 03 2024 0.0428 0.00 0.00% 0.0428 0.0428 0.0428 0
      May 02 2024 0.0428 0.00 0.00% 0.0428 0.0428 0.0428 0
      May 01 2024 0.0428 0.00 0.00% 0.0428 0.0428 0.0428 0
      Apr 30 2024 0.0428 0.00 0.00% 0.0428 0.0428 0.0428 0
      Apr 29 2024 0.0428 0.00 0.00% 0.0428 0.0428 0.0428 0
      Apr 26 2024 0.0428 0.00 0.00% 0.0428 0.0428 0.0428 0
      Apr 25 2024 0.0428 0.00 0.00% 0.0428 0.0428 0.0428 0
      Apr 24 2024 0.0428 -0.0047 -9.89% 0.0428 0.0428 0.0428 2,000
      Apr 23 2024 0.0475 0.00 0.00% 0.0475 0.0475 0.0475 0
      Apr 22 2024 0.0475 0.00 0.00% 0.0475 0.0475 0.0475 0
      Apr 19 2024 0.0475 0.0084 21.48% 0.069 0.069 0.0475 12,058
      Apr 18 2024 0.0391 0.00 0.00% 0.0391 0.0391 0.0391 0
      Apr 17 2024 0.0391 0.00 0.00% 0.0391 0.0391 0.0391 0
      Apr 16 2024 0.0391 0.00 0.00% 0.0391 0.0391 0.0391 0
      Apr 15 2024 0.0391 -0.01875 -32.41% 0.0391 0.0391 0.0391 10,000
      Apr 12 2024 0.05785 0.00 0.00% 0.05785 0.05785 0.05785 0
      Apr 11 2024 0.05785 0.00 0.00% 0.05785 0.05785 0.05785 0
      Apr 10 2024 0.05785 0.00 0.00% 0.05785 0.05785 0.05785 0
      Apr 09 2024 0.05785 0.00 0.00% 0.05785 0.05785 0.05785 0
      Apr 08 2024 0.05785 0.00 0.00% 0.05785 0.05785 0.05785 0
      Apr 05 2024 0.05785 -0.00185 -3.10% 0.05785 0.05785 0.05785 302
      Apr 04 2024 0.0597 0.00 0.00% 0.0597 0.0597 0.0597 0
      Apr 03 2024 0.0597 0.00 0.00% 0.0597 0.0597 0.0597 0
      Apr 02 2024 0.0597 -0.0103 -14.71% 0.04696 0.0597 0.04696 10,257
      Apr 01 2024 0.07 0.0117 20.07% 0.05 0.07 0.05 6,001
      Mar 28 2024 0.0583 0.00 0.00% 0.0583 0.0583 0.0583 0
      Mar 27 2024 0.0583 -0.00245 -4.03% 0.05 0.0601 0.05 28,000
      Mar 26 2024 0.06075 -0.00225 -3.57% 0.055 0.06075 0.055 19,000
      Mar 25 2024 0.063 0.00 0.00% 0.063 0.063 0.063 0
      Mar 22 2024 0.063 0.008 14.55% 0.058 0.063 0.058 1,900
      Mar 21 2024 0.055 0.005 10.00% 0.055 0.055 0.055 9,000
      Mar 20 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      Mar 19 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      Mar 18 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      Mar 15 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      Mar 14 2024 0.05 -0.0123 -19.74% 0.0544 0.063 0.05 59,727
      Mar 13 2024 0.0623 -0.0017 -2.66% 0.0623 0.0623 0.0623 5,470
      Mar 12 2024 0.064 -0.001 -1.54% 0.069 0.069 0.064 2,900
      Mar 11 2024 0.065 -0.009 -12.16% 0.0737 0.0737 0.065 20,775
      Mar 08 2024 0.074 0.00 0.00% 0.074 0.074 0.074 0
      Mar 07 2024 0.074 0.00204 2.83% 0.071 0.074 0.07 14,833
      Mar 06 2024 0.07196 0.00 0.00% 0.07196 0.07196 0.07196 0
      Mar 05 2024 0.07196 0.00696 10.71% 0.07196 0.07196 0.07196 1,050
      Mar 04 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
      Mar 01 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
      Feb 29 2024 0.065 -0.0075 -10.34% 0.065 0.065 0.065 3,778
      Feb 28 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 10,000
      Feb 27 2024 0.0725 -0.0025 -3.33% 0.0725 0.0725 0.0725 7,500
      Feb 26 2024 0.075 -0.0042 -5.30% 0.075 0.075 0.075 30,000

      Your Recent History

      USOTC
      SSPLF
      Safe Supply Streaming (QB)
      Delayed Upgrade Clock