Other OTC - Delayed Quote USD

Sonic Foundry, Inc. (SOFO)

0.0003 0.0000 (0.00%)
At close: April 18 at 1:36 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 18, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 26,850
Apr 17, 2024 0.0003 0.0150 0.0003 0.0150 0.0150 15,837
Apr 16, 2024 0.0250 0.0290 0.0150 0.0290 0.0290 24,862
Apr 15, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 44,079
Apr 12, 2024 0.0450 0.0457 0.0400 0.0450 0.0450 72,444
Apr 11, 2024 0.0800 0.0800 0.0151 0.0399 0.0399 94,624
Apr 10, 2024 0.0111 0.0152 0.0111 0.0152 0.0152 265,358
Apr 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 8, 2024 0.0110 0.0150 0.0110 0.0150 0.0150 10,153
Apr 5, 2024 0.0110 0.0130 0.0110 0.0130 0.0130 2,250
Apr 4, 2024 0.0090 0.0091 0.0090 0.0090 0.0090 30,151
Apr 3, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,000
Apr 1, 2024 0.0150 0.0181 0.0110 0.0110 0.0110 31,766
Mar 28, 2024 0.0061 0.0150 0.0061 0.0105 0.0105 32,548
Mar 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 32,900
Mar 26, 2024 0.0100 0.0100 0.0085 0.0085 0.0085 4,018
Mar 25, 2024 0.0110 0.0140 0.0100 0.0140 0.0140 93,451
Mar 22, 2024 0.0190 0.0190 0.0110 0.0110 0.0110 89,717
Mar 21, 2024 0.0190 0.0190 0.0100 0.0100 0.0100 4,892
Mar 20, 2024 0.0125 0.0190 0.0100 0.0100 0.0100 5,169
Mar 19, 2024 0.0200 0.0200 0.0173 0.0200 0.0200 13,437
Mar 18, 2024 0.0195 0.0200 0.0155 0.0189 0.0189 12,506
Mar 15, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Mar 14, 2024 0.0150 0.0189 0.0110 0.0189 0.0189 40,172
Mar 13, 2024 0.0177 0.0177 0.0177 0.0177 0.0177 3,075
Mar 12, 2024 0.0200 0.0200 0.0153 0.0200 0.0200 12,635
Mar 11, 2024 0.0294 0.0294 0.0200 0.0200 0.0200 73,230
Mar 8, 2024 0.0390 0.0390 0.0250 0.0320 0.0320 13,900
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 11,505
Mar 6, 2024 0.0450 0.0450 0.0231 0.0231 0.0231 140,680
Mar 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 43,632
Mar 4, 2024 0.0500 0.0543 0.0310 0.0400 0.0400 137,712
Mar 1, 2024 0.0750 0.0900 0.0700 0.0700 0.0700 116,199
Feb 29, 2024 0.0925 0.0925 0.0925 0.0925 0.0925 -
Feb 28, 2024 0.0950 0.0950 0.0925 0.0925 0.0925 3,378
Feb 27, 2024 0.0890 0.1100 0.0890 0.0950 0.0950 5,335
Feb 26, 2024 0.1350 0.1400 0.0700 0.0720 0.0720 191,174
Feb 23, 2024 0.1350 0.1481 0.1302 0.1481 0.1481 1,862
Feb 22, 2024 0.1526 0.1526 0.1526 0.1526 0.1526 -
Feb 21, 2024 0.1302 0.1526 0.1302 0.1526 0.1526 1,616
Feb 20, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 2,001
Feb 16, 2024 0.1700 0.1700 0.1580 0.1580 0.1580 834
Feb 15, 2024 0.2050 0.2050 0.2000 0.2000 0.2000 20,092
Feb 14, 2024 0.2130 0.2130 0.2130 0.2130 0.2130 414
Feb 13, 2024 0.2300 0.2300 0.2100 0.2100 0.2100 1,238
Feb 12, 2024 0.2227 0.2227 0.2227 0.2227 0.2227 467
Feb 9, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 676
Feb 8, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 176
Feb 7, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Feb 6, 2024 0.2100 0.2200 0.2000 0.2200 0.2200 590
Feb 5, 2024 0.2200 0.2500 0.2200 0.2400 0.2400 2,903
Feb 2, 2024 0.2100 0.2101 0.2000 0.2101 0.2101 22,438
Feb 1, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jan 31, 2024 0.2400 0.2459 0.2210 0.2300 0.2300 18,046
Jan 30, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 423
Jan 29, 2024 0.2380 0.2400 0.2380 0.2400 0.2400 202
Jan 26, 2024 0.2210 0.2801 0.2210 0.2801 0.2801 5,217
Jan 25, 2024 0.2470 0.2500 0.2470 0.2500 0.2500 1,103
Jan 24, 2024 0.2200 0.2900 0.2200 0.2900 0.2900 12,012
Jan 23, 2024 0.3100 0.3100 0.2900 0.3100 0.3100 9,303
Jan 22, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 501
Jan 19, 2024 0.2900 0.3100 0.2900 0.2900 0.2900 963
Jan 18, 2024 0.3000 0.3000 0.2700 0.3000 0.3000 8,797
Jan 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 606
Jan 16, 2024 0.3200 0.3300 0.3000 0.3150 0.3150 3,741
Jan 12, 2024 0.3270 0.3270 0.3270 0.3270 0.3270 -
Jan 11, 2024 0.3000 0.3270 0.3000 0.3270 0.3270 4,116
Jan 10, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,810
Jan 9, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 361
Jan 8, 2024 0.3500 0.3675 0.3150 0.3150 0.3150 29,423
Jan 5, 2024 0.2950 0.3900 0.2950 0.3302 0.3302 42,700
Jan 4, 2024 0.3301 0.4200 0.2850 0.2850 0.2850 155,004
Jan 3, 2024 0.2002 0.2600 0.2002 0.2600 0.2600 5,631
Jan 2, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Dec 29, 2023 0.2002 0.2002 0.2000 0.2000 0.2000 39,805
Dec 28, 2023 0.2000 0.2197 0.2000 0.2000 0.2000 3,628
Dec 27, 2023 0.1915 0.2400 0.1850 0.2400 0.2400 5,219
Dec 26, 2023 0.1850 0.1900 0.1850 0.1850 0.1850 16,874
Dec 22, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 5,533
Dec 21, 2023 0.1500 0.2200 0.1500 0.1720 0.1720 70,179
Dec 20, 2023 0.1450 0.1700 0.1450 0.1500 0.1500 45,762
Dec 19, 2023 0.1800 0.2100 0.1450 0.1450 0.1450 125,514
Dec 18, 2023 0.1700 0.1800 0.1550 0.1800 0.1800 54,051
Dec 15, 2023 0.2100 0.2100 0.1610 0.1950 0.1950 17,698
Dec 14, 2023 0.1750 0.2100 0.1700 0.1750 0.1750 107,873
Dec 13, 2023 0.1620 0.1850 0.1620 0.1750 0.1750 27,189
Dec 12, 2023 0.1600 0.1750 0.1600 0.1737 0.1737 49,379
Dec 11, 2023 0.1720 0.1800 0.1500 0.1650 0.1650 28,574
Dec 8, 2023 0.1600 0.2040 0.1600 0.1727 0.1727 64,413
Dec 7, 2023 0.1513 0.2000 0.1510 0.1600 0.1600 69,162
Dec 6, 2023 0.1700 0.1950 0.1500 0.1513 0.1513 129,180
Dec 5, 2023 0.2000 0.2650 0.1510 0.1700 0.1700 212,058
Dec 4, 2023 0.3767 0.3767 0.3500 0.3500 0.3500 133,949
Dec 1, 2023 0.3840 0.3840 0.3510 0.3679 0.3679 13,806
Nov 30, 2023 0.3501 0.3898 0.3500 0.3750 0.3750 46,845
Nov 29, 2023 0.3700 0.3700 0.3520 0.3520 0.3520 8,912
Nov 28, 2023 0.3601 0.3701 0.3500 0.3610 0.3610 34,089
Nov 27, 2023 0.4000 0.4000 0.3593 0.3611 0.3611 20,730
Nov 24, 2023 0.4100 0.4100 0.4040 0.4040 0.4040 7,713
Nov 22, 2023 0.4000 0.4285 0.4000 0.4101 0.4101 23,328
Nov 21, 2023 0.3812 0.4001 0.3812 0.4000 0.4000 1,616
Nov 20, 2023 0.3610 0.4000 0.3583 0.3875 0.3875 3,895
Nov 17, 2023 0.4180 0.4180 0.3500 0.3582 0.3582 89,085
Nov 16, 2023 0.4216 0.4275 0.4100 0.4180 0.4180 9,509
Nov 15, 2023 0.4200 0.4500 0.4200 0.4200 0.4200 33,516
Nov 14, 2023 0.4216 0.4220 0.4216 0.4216 0.4216 1,558
Nov 13, 2023 0.4202 0.4214 0.4200 0.4214 0.4214 2,489
Nov 10, 2023 0.4201 0.4216 0.4201 0.4201 0.4201 5,113
Nov 9, 2023 0.4999 0.5000 0.4210 0.4210 0.4210 4,911
Nov 8, 2023 0.4600 0.4600 0.4200 0.4200 0.4200 8,086
Nov 7, 2023 0.4501 0.4726 0.4501 0.4726 0.4726 1,048
Nov 6, 2023 0.5000 0.5000 0.4100 0.4500 0.4500 7,193
Nov 3, 2023 0.4190 0.4500 0.3902 0.4499 0.4499 21,212
Nov 2, 2023 0.4300 0.4357 0.4063 0.4200 0.4200 14,480
Nov 1, 2023 0.4400 0.4525 0.4300 0.4300 0.4300 14,081
Oct 31, 2023 0.4750 0.4800 0.4201 0.4496 0.4496 7,866
Oct 30, 2023 0.4490 0.5200 0.4490 0.4800 0.4800 6,295
Oct 27, 2023 0.5000 0.5206 0.4629 0.4629 0.4629 12,749
Oct 26, 2023 0.5400 0.5400 0.4800 0.5200 0.5200 6,039
Oct 25, 2023 0.5210 0.5211 0.5210 0.5210 0.5210 1,339
Oct 24, 2023 0.5300 0.5353 0.5200 0.5208 0.5208 6,939
Oct 23, 2023 0.5200 0.5500 0.5000 0.5500 0.5500 2,531
Oct 20, 2023 0.5201 0.5289 0.5001 0.5200 0.5200 5,665
Oct 19, 2023 0.5400 0.5499 0.5211 0.5211 0.5211 2,773
Oct 18, 2023 0.5102 0.5499 0.5101 0.5499 0.5499 2,324
Oct 17, 2023 0.5300 0.5500 0.5295 0.5400 0.5400 18,763
Oct 16, 2023 0.5500 0.5500 0.5100 0.5301 0.5301 18,777
Oct 13, 2023 0.5900 0.5900 0.5200 0.5500 0.5500 7,991
Oct 12, 2023 0.5200 0.5900 0.5200 0.5400 0.5400 3,967
Oct 11, 2023 0.5200 0.5875 0.5200 0.5200 0.5200 16,775
Oct 10, 2023 0.5660 0.5660 0.5142 0.5401 0.5401 19,130
Oct 9, 2023 0.6321 0.6321 0.5383 0.5700 0.5700 7,123
Oct 6, 2023 0.6490 0.6500 0.6020 0.6020 0.6020 11,130
Oct 5, 2023 0.6021 0.6450 0.6020 0.6102 0.6102 5,812
Oct 4, 2023 0.6700 0.7140 0.6011 0.6055 0.6055 16,096
Oct 3, 2023 0.6590 0.6700 0.6200 0.6200 0.6200 7,711
Oct 2, 2023 0.6800 0.6800 0.6500 0.6519 0.6519 16,670
Sep 29, 2023 0.6551 0.7000 0.6551 0.6576 0.6576 13,621
Sep 28, 2023 0.6800 0.7199 0.6501 0.6610 0.6610 14,637
Sep 27, 2023 0.7000 0.7220 0.6500 0.6700 0.6700 14,360
Sep 26, 2023 0.6520 0.7221 0.6520 0.7221 0.7221 8,568
Sep 25, 2023 0.6600 0.7200 0.6250 0.6520 0.6520 5,106
Sep 22, 2023 0.7110 0.7110 0.6500 0.6730 0.6730 15,463
Sep 21, 2023 0.7088 0.7088 0.7010 0.7020 0.7020 2,784
Sep 20, 2023 0.6810 0.7400 0.6810 0.7399 0.7399 7,034
Sep 19, 2023 0.7150 0.7150 0.6800 0.6800 0.6800 11,132
Sep 18, 2023 0.7010 0.7040 0.7010 0.7040 0.7040 2,144
Sep 15, 2023 0.7080 0.7800 0.6980 0.7517 0.7517 33,326
Sep 14, 2023 0.7380 0.7443 0.6978 0.7380 0.7380 6,703
Sep 13, 2023 0.6501 0.7480 0.6501 0.7380 0.7380 5,106
Sep 12, 2023 0.6800 0.6918 0.6000 0.6530 0.6530 26,492
Sep 11, 2023 0.7200 0.7200 0.6800 0.6980 0.6980 13,009
Sep 8, 2023 0.7501 0.7563 0.7100 0.7100 0.7100 15,646
Sep 7, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 6,665
Sep 6, 2023 0.7900 0.7900 0.7520 0.7520 0.7520 12,601
Sep 5, 2023 0.7600 0.7803 0.7600 0.7700 0.7700 10,403
Sep 1, 2023 0.7895 0.7900 0.7700 0.7700 0.7700 3,992
Aug 31, 2023 0.7900 0.7900 0.7750 0.7800 0.7800 4,742
Aug 30, 2023 0.7900 0.7900 0.7700 0.7900 0.7900 5,275
Aug 29, 2023 0.8110 0.8140 0.7901 0.8140 0.8140 5,172
Aug 28, 2023 0.8000 0.8190 0.7770 0.7900 0.7900 6,673
Aug 25, 2023 0.8142 0.8200 0.7721 0.8197 0.8197 3,305
Aug 24, 2023 0.8210 0.8210 0.7700 0.8150 0.8150 9,998
Aug 23, 2023 0.8210 0.8210 0.7700 0.7800 0.7800 6,510
Aug 22, 2023 0.8000 0.8230 0.8000 0.8000 0.8000 2,939
Aug 21, 2023 0.8000 0.8330 0.8000 0.8000 0.8000 11,178
Aug 18, 2023 0.7775 0.8000 0.7600 0.7910 0.7910 25,245
Aug 17, 2023 0.7920 0.8020 0.7502 0.7999 0.7999 27,929
Aug 16, 2023 0.7978 0.7980 0.7801 0.7900 0.7900 21,356
Aug 15, 2023 0.8000 0.8000 0.7890 0.7980 0.7980 4,332
Aug 14, 2023 0.7950 0.8100 0.7500 0.7900 0.7900 27,955
Aug 11, 2023 0.7910 0.8290 0.7910 0.7920 0.7920 14,489
Aug 10, 2023 0.8290 0.8290 0.7900 0.8050 0.8050 6,022
Aug 9, 2023 0.7925 0.8100 0.7925 0.8000 0.8000 2,370
Aug 8, 2023 0.8001 0.8300 0.7900 0.8060 0.8060 15,543
Aug 7, 2023 0.8305 0.8305 0.7900 0.8000 0.8000 17,990
Aug 4, 2023 0.8155 0.8290 0.7967 0.8080 0.8080 16,394
Aug 3, 2023 0.7927 0.8300 0.7900 0.8207 0.8207 20,237
Aug 2, 2023 0.7900 0.8330 0.7900 0.7949 0.7949 12,427
Aug 1, 2023 0.8200 0.8200 0.7911 0.8001 0.8001 12,008
Jul 31, 2023 0.8000 0.8290 0.7900 0.8200 0.8200 26,381
Jul 28, 2023 0.7999 0.8100 0.7925 0.8055 0.8055 26,892
Jul 27, 2023 0.8278 0.8330 0.7951 0.7951 0.7951 35,711
Jul 26, 2023 0.8190 0.8310 0.7925 0.8230 0.8230 24,972
Jul 25, 2023 0.8150 0.8480 0.8000 0.8140 0.8140 17,441
Jul 24, 2023 0.8201 0.8429 0.8110 0.8199 0.8199 17,278
Jul 21, 2023 0.8440 0.8639 0.7800 0.8200 0.8200 34,989
Jul 20, 2023 0.8460 0.8690 0.8300 0.8468 0.8468 24,368
Jul 19, 2023 0.8770 0.8770 0.8301 0.8460 0.8460 22,106
Jul 18, 2023 0.8460 0.8700 0.8200 0.8602 0.8602 28,032
Jul 17, 2023 0.8720 0.8900 0.8350 0.8500 0.8500 22,111
Jul 14, 2023 0.8601 0.8757 0.8245 0.8530 0.8530 62,037
Jul 13, 2023 0.8800 0.8980 0.8501 0.8757 0.8757 45,880
Jul 12, 2023 0.8700 0.9000 0.8700 0.8700 0.8700 10,451
Jul 11, 2023 0.8600 0.8900 0.8600 0.8800 0.8800 20,934
Jul 10, 2023 0.8500 0.8990 0.8400 0.8720 0.8720 27,751
Jul 7, 2023 0.8700 0.9000 0.8400 0.8510 0.8510 45,719
Jul 6, 2023 0.8800 0.9100 0.8600 0.9000 0.9000 24,529
Jul 5, 2023 0.8800 0.8800 0.8401 0.8800 0.8800 40,842
Jul 3, 2023 0.8700 0.9100 0.8500 0.8600 0.8600 53,491
Jun 30, 2023 0.8700 0.9097 0.8600 0.8800 0.8800 54,891
Jun 29, 2023 0.9048 0.9497 0.8700 0.8701 0.8701 60,656
Jun 28, 2023 0.9800 0.9998 0.9402 0.9402 0.9402 64,735
Jun 27, 2023 1.0100 1.0400 0.9991 1.0000 1.0000 49,811
Jun 26, 2023 1.0358 1.0900 1.0000 1.0100 1.0100 111,429
Jun 23, 2023 0.9800 1.1100 0.9800 1.1000 1.1000 130,306
Jun 22, 2023 1.0700 1.1400 1.0300 1.0400 1.0400 228,315
Jun 21, 2023 1.1000 1.1000 1.0100 1.0800 1.0800 128,510
Jun 20, 2023 1.1500 1.1911 1.0300 1.1300 1.1300 190,544
Jun 16, 2023 1.3800 1.4500 1.1973 1.2500 1.2500 771,687
Jun 15, 2023 1.6100 1.9000 1.1800 1.3700 1.3700 42,924,026
Jun 14, 2023 0.9500 1.1100 0.9400 1.0900 1.0900 711,550
Jun 13, 2023 1.0900 1.2600 0.9393 1.0300 1.0300 9,954,327
Jun 12, 2023 0.8000 0.8700 0.8000 0.8700 0.8700 24,394
Jun 9, 2023 0.8200 0.8794 0.8100 0.8100 0.8100 10,834
Jun 8, 2023 0.8900 0.8900 0.8173 0.8715 0.8715 3,080
Jun 7, 2023 0.8800 0.8898 0.8100 0.8898 0.8898 12,911
Jun 6, 2023 0.8946 0.8946 0.8898 0.8898 0.8898 2,346
Jun 5, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 1,259
Jun 2, 2023 0.8699 0.8699 0.8104 0.8400 0.8400 3,569
Jun 1, 2023 0.8700 0.8700 0.8400 0.8400 0.8400 537
May 31, 2023 0.8100 0.8673 0.8100 0.8400 0.8400 2,282
May 30, 2023 0.8401 1.0000 0.8401 0.8937 0.8937 12,614
May 26, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
May 25, 2023 0.9100 0.9200 0.8400 0.9100 0.9100 9,184
May 24, 2023 0.8850 0.9199 0.8850 0.9199 0.9199 2,785
May 23, 2023 0.8512 0.8512 0.8512 0.8512 0.8512 248
May 22, 2023 0.8510 0.8510 0.8510 0.8510 0.8510 2,716
May 19, 2023 0.8836 0.8836 0.8836 0.8836 0.8836 -
May 18, 2023 0.8836 0.8836 0.8836 0.8836 0.8836 -
May 17, 2023 0.8836 0.8836 0.8836 0.8836 0.8836 -
May 16, 2023 0.8512 0.8836 0.8150 0.8836 0.8836 6,821
May 15, 2023 0.8695 0.8900 0.8695 0.8875 0.8875 5,818
May 12, 2023 0.8100 0.8305 0.8100 0.8280 0.8280 6,526
May 11, 2023 0.8300 0.8300 0.8100 0.8100 0.8100 335
May 10, 2023 0.8297 0.8300 0.8103 0.8103 0.8103 513
May 9, 2023 0.8103 0.8298 0.7903 0.8099 0.8099 1,011
May 8, 2023 0.8100 0.8171 0.8100 0.8103 0.8103 827
May 5, 2023 0.8000 0.8297 0.7901 0.8195 0.8195 1,398
May 4, 2023 0.8144 0.8144 0.8144 0.8144 0.8144 508
May 3, 2023 0.8100 0.8390 0.8079 0.8079 0.8079 28,145
May 2, 2023 0.8100 0.8390 0.8100 0.8389 0.8389 3,372
May 1, 2023 0.8245 0.8245 0.8100 0.8111 0.8111 977
Apr 28, 2023 0.8245 0.8245 0.8245 0.8245 0.8245 973
Apr 27, 2023 0.8200 0.8268 0.7950 0.8249 0.8249 14,543
Apr 26, 2023 0.8200 0.8201 0.8200 0.8201 0.8201 5,856
Apr 25, 2023 0.8200 0.8454 0.8200 0.8454 0.8454 1,480
Apr 24, 2023 0.7721 0.8346 0.7721 0.8346 0.8346 5,610
Apr 21, 2023 0.7900 0.9001 0.7800 0.8348 0.8348 6,375
Apr 20, 2023 0.8266 0.8270 0.8000 0.8000 0.8000 5,883

Related Tickers

TWOH Two Hands Corporation
0.0004
-12.50%
 
AVOI Advanced Voice Recognition Systems, Inc.
1.0000
+14.65%
 
EGHSF Enghouse Systems Limited
21.00
0.00%
 
FDBL Friendable, Inc.
0.0001
0.00%
 
MAPT Maptelligent, Inc.
0.0003
0.00%
 
SPPL Simpple Ltd.
0.6312
-2.89%
 
ALESK.PA Esker SA
176.50
-2.00%
 
GAHC Global Arena Holding Inc.
0.0002
-33.33%
 
BNZI Banzai International, Inc.
0.3656
-1.19%
 
NXTT Next Technology Holding Inc.
5.98
+14.34%