OTC Markets OTCPK - Delayed Quote USD

Solar Alliance Energy Inc. (SAENF)

Compare
0.0305 -0.0025 (-7.58%)
At close: October 11 at 11:45 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 11, 2024 0.0317 0.0322 0.0305 0.0305 0.0305 13,700
Oct 10, 2024 0.0340 0.0340 0.0330 0.0330 0.0330 7,320
Oct 9, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 8, 2024 0.0311 0.0330 0.0310 0.0330 0.0330 101,100
Oct 7, 2024 0.0310 0.0360 0.0310 0.0330 0.0330 112,940
Oct 4, 2024 0.0317 0.0334 0.0317 0.0334 0.0334 112,301
Oct 3, 2024 0.0335 0.0335 0.0335 0.0335 0.0335 130
Oct 2, 2024 0.0359 0.0359 0.0310 0.0310 0.0310 5,375
Oct 1, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Sep 30, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 10,000
Sep 27, 2024 0.0350 0.0350 0.0308 0.0308 0.0308 910
Sep 26, 2024 0.0351 0.0351 0.0351 0.0351 0.0351 -
Sep 25, 2024 0.0328 0.0351 0.0328 0.0351 0.0351 11,000
Sep 24, 2024 0.0401 0.0401 0.0327 0.0327 0.0327 26,043
Sep 23, 2024 0.0340 0.0340 0.0308 0.0308 0.0308 3,166
Sep 20, 2024 0.0361 0.0390 0.0361 0.0364 0.0364 17,000
Sep 19, 2024 0.0347 0.0349 0.0342 0.0349 0.0349 12,150
Sep 18, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 400
Sep 17, 2024 0.0340 0.0340 0.0329 0.0329 0.0329 25,100
Sep 16, 2024 0.0320 0.0390 0.0320 0.0390 0.0390 8,000
Sep 13, 2024 0.0371 0.0380 0.0371 0.0380 0.0380 55,245
Sep 12, 2024 0.0365 0.0365 0.0350 0.0350 0.0350 10,800
Sep 11, 2024 0.0327 0.0360 0.0327 0.0328 0.0328 8,200
Sep 10, 2024 0.0334 0.0334 0.0334 0.0334 0.0334 -
Sep 9, 2024 0.0354 0.0380 0.0332 0.0334 0.0334 195,830
Sep 6, 2024 0.0341 0.0343 0.0341 0.0343 0.0343 8,200
Sep 5, 2024 0.0354 0.0354 0.0347 0.0347 0.0347 30,000
Sep 4, 2024 0.0347 0.0347 0.0347 0.0347 0.0347 2,150
Sep 3, 2024 0.0405 0.0405 0.0349 0.0349 0.0349 2,550
Aug 30, 2024 0.0370 0.0370 0.0367 0.0367 0.0367 6,265
Aug 29, 2024 0.0412 0.0412 0.0386 0.0386 0.0386 4,520
Aug 28, 2024 0.0402 0.0470 0.0402 0.0470 0.0470 4,800
Aug 27, 2024 0.0399 0.0399 0.0332 0.0332 0.0332 34,055
Aug 26, 2024 0.0392 0.0392 0.0392 0.0392 0.0392 -
Aug 23, 2024 0.0356 0.0392 0.0349 0.0392 0.0392 62,524
Aug 22, 2024 0.0346 0.0346 0.0346 0.0346 0.0346 6,080
Aug 21, 2024 0.0277 0.0390 0.0277 0.0390 0.0390 1,101
Aug 20, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Aug 19, 2024 0.0371 0.0380 0.0371 0.0380 0.0380 9,350
Aug 16, 2024 0.0371 0.0380 0.0371 0.0380 0.0380 5,750
Aug 15, 2024 0.0340 0.0380 0.0340 0.0380 0.0380 1,303
Aug 14, 2024 0.0380 0.0380 0.0361 0.0361 0.0361 5,530
Aug 13, 2024 0.0375 0.0375 0.0375 0.0375 0.0375 1,933
Aug 12, 2024 0.0338 0.0354 0.0338 0.0354 0.0354 5,485
Aug 9, 2024 0.0325 0.0325 0.0318 0.0318 0.0318 6,200
Aug 8, 2024 0.0325 0.0375 0.0325 0.0335 0.0335 10,865
Aug 7, 2024 0.0349 0.0349 0.0349 0.0349 0.0349 240
Aug 6, 2024 0.0338 0.0338 0.0324 0.0324 0.0324 900
Aug 5, 2024 0.0345 0.0380 0.0300 0.0380 0.0380 3,260
Aug 2, 2024 0.0369 0.0369 0.0369 0.0369 0.0369 230
Aug 1, 2024 0.0290 0.0440 0.0281 0.0367 0.0367 6,136
Jul 31, 2024 0.0305 0.0305 0.0305 0.0305 0.0305 10,000
Jul 30, 2024 0.0345 0.0351 0.0328 0.0328 0.0328 1,639
Jul 29, 2024 0.0351 0.0363 0.0351 0.0363 0.0363 10,200
Jul 26, 2024 0.0337 0.0365 0.0324 0.0365 0.0365 2,150
Jul 25, 2024 0.0323 0.0333 0.0319 0.0333 0.0333 10,794
Jul 24, 2024 0.0300 0.0345 0.0300 0.0345 0.0345 11,050
Jul 23, 2024 0.0345 0.0380 0.0325 0.0380 0.0380 5,286
Jul 22, 2024 0.0353 0.0353 0.0338 0.0338 0.0338 9,854
Jul 19, 2024 0.0358 0.0358 0.0358 0.0358 0.0358 -
Jul 18, 2024 0.0358 0.0358 0.0358 0.0358 0.0358 100
Jul 17, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 14,000
Jul 16, 2024 0.0322 0.0326 0.0322 0.0326 0.0326 1,500
Jul 15, 2024 0.0336 0.0336 0.0336 0.0336 0.0336 600
Jul 12, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jul 11, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jul 10, 2024 0.0370 0.0370 0.0360 0.0360 0.0360 25,601
Jul 9, 2024 0.0347 0.0347 0.0347 0.0347 0.0347 5,378
Jul 8, 2024 0.0349 0.0380 0.0342 0.0380 0.0380 101,479
Jul 5, 2024 0.0338 0.0371 0.0320 0.0370 0.0370 38,600
Jul 3, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jul 2, 2024 0.0369 0.0369 0.0310 0.0310 0.0310 8,370
Jul 1, 2024 0.0330 0.0360 0.0330 0.0360 0.0360 10,100
Jun 28, 2024 0.0331 0.0331 0.0331 0.0331 0.0331 50,004
Jun 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 125,818
Jun 25, 2024 0.0352 0.0420 0.0330 0.0420 0.0420 7,600
Jun 24, 2024 0.0410 0.0410 0.0351 0.0351 0.0351 49,000
Jun 21, 2024 0.0405 0.0421 0.0331 0.0375 0.0375 268,623
Jun 20, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 164
Jun 18, 2024 0.0331 0.0331 0.0331 0.0331 0.0331 -
Jun 17, 2024 0.0331 0.0349 0.0331 0.0331 0.0331 25,500
Jun 14, 2024 0.0331 0.0347 0.0331 0.0342 0.0342 66,881
Jun 13, 2024 0.0373 0.0376 0.0373 0.0376 0.0376 20,720
Jun 12, 2024 0.0331 0.0353 0.0331 0.0353 0.0353 25,000
Jun 11, 2024 0.0331 0.0349 0.0331 0.0349 0.0349 1,613
Jun 10, 2024 0.0353 0.0360 0.0349 0.0360 0.0360 18,020
Jun 7, 2024 0.0375 0.0375 0.0330 0.0351 0.0351 11,050
Jun 6, 2024 0.0386 0.0400 0.0386 0.0386 0.0386 1,400
Jun 5, 2024 0.0405 0.0406 0.0405 0.0406 0.0406 11,110
Jun 4, 2024 0.0384 0.0384 0.0384 0.0384 0.0384 235
Jun 3, 2024 0.0400 0.0400 0.0386 0.0386 0.0386 461
May 31, 2024 0.0377 0.0412 0.0377 0.0388 0.0388 7,625
May 30, 2024 0.0320 0.0353 0.0320 0.0353 0.0353 19,811
May 29, 2024 0.0326 0.0361 0.0326 0.0361 0.0361 8,500
May 28, 2024 0.0400 0.0400 0.0336 0.0358 0.0358 26,719
May 24, 2024 0.0390 0.0390 0.0383 0.0383 0.0383 26,111
May 23, 2024 0.0386 0.0386 0.0386 0.0386 0.0386 1,000
May 22, 2024 0.0381 0.0381 0.0381 0.0381 0.0381 1,000
May 21, 2024 0.0397 0.0407 0.0358 0.0358 0.0358 6,124
May 20, 2024 0.0377 0.0377 0.0377 0.0377 0.0377 -
May 17, 2024 0.0377 0.0377 0.0377 0.0377 0.0377 100
May 16, 2024 0.0364 0.0389 0.0364 0.0380 0.0380 3,929
May 15, 2024 0.0382 0.0382 0.0374 0.0374 0.0374 40,500
May 14, 2024 0.0375 0.0375 0.0375 0.0375 0.0375 -
May 13, 2024 0.0387 0.0387 0.0375 0.0375 0.0375 1,180
May 10, 2024 0.0373 0.0373 0.0349 0.0349 0.0349 1,140
May 9, 2024 0.0260 0.0343 0.0260 0.0343 0.0343 870
May 8, 2024 0.0382 0.0412 0.0349 0.0349 0.0349 1,263
May 7, 2024 0.0352 0.0352 0.0352 0.0352 0.0352 1,627
May 6, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
May 3, 2024 0.0430 0.0430 0.0380 0.0380 0.0380 44,745
May 2, 2024 0.0406 0.0406 0.0406 0.0406 0.0406 4,930
May 1, 2024 0.0336 0.0336 0.0336 0.0336 0.0336 -
Apr 30, 2024 0.0349 0.0349 0.0329 0.0336 0.0336 65,600
Apr 29, 2024 0.0369 0.0392 0.0327 0.0351 0.0351 27,105
Apr 26, 2024 0.0392 0.0392 0.0392 0.0392 0.0392 -
Apr 25, 2024 0.0365 0.0392 0.0365 0.0392 0.0392 2,385
Apr 24, 2024 0.0393 0.0393 0.0393 0.0393 0.0393 1,290
Apr 23, 2024 0.0386 0.0407 0.0386 0.0407 0.0407 5,160
Apr 22, 2024 0.0355 0.0362 0.0355 0.0362 0.0362 6,011
Apr 19, 2024 0.0365 0.0365 0.0365 0.0365 0.0365 4,000
Apr 18, 2024 0.0379 0.0379 0.0379 0.0379 0.0379 -
Apr 17, 2024 0.0379 0.0379 0.0379 0.0379 0.0379 3,556
Apr 16, 2024 0.0370 0.0381 0.0370 0.0381 0.0381 18,000
Apr 15, 2024 0.0355 0.0357 0.0355 0.0357 0.0357 12,000
Apr 12, 2024 0.0403 0.0403 0.0403 0.0403 0.0403 400
Apr 11, 2024 0.0381 0.0381 0.0381 0.0381 0.0381 1,000
Apr 10, 2024 0.0388 0.0388 0.0388 0.0388 0.0388 100
Apr 9, 2024 0.0330 0.0400 0.0330 0.0376 0.0376 19,995
Apr 8, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 250
Apr 5, 2024 0.0416 0.0416 0.0416 0.0416 0.0416 209
Apr 4, 2024 0.0351 0.0351 0.0351 0.0351 0.0351 7,001
Apr 3, 2024 0.0365 0.0365 0.0351 0.0351 0.0351 28,540
Apr 2, 2024 0.0380 0.0400 0.0365 0.0367 0.0367 10,500
Apr 1, 2024 0.0387 0.0387 0.0387 0.0387 0.0387 122
Mar 28, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Mar 27, 2024 0.0390 0.0390 0.0358 0.0380 0.0380 42,553
Mar 26, 2024 0.0420 0.0420 0.0386 0.0386 0.0386 5,485
Mar 25, 2024 0.0390 0.0423 0.0390 0.0405 0.0405 3,723
Mar 22, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 201
Mar 21, 2024 0.0444 0.0444 0.0444 0.0444 0.0444 2,000
Mar 20, 2024 0.0465 0.0465 0.0465 0.0465 0.0465 20,000
Mar 19, 2024 0.0441 0.0460 0.0441 0.0443 0.0443 30,643
Mar 18, 2024 0.0465 0.0465 0.0465 0.0465 0.0465 127
Mar 15, 2024 0.0465 0.0465 0.0463 0.0463 0.0463 22,382
Mar 14, 2024 0.0468 0.0468 0.0440 0.0457 0.0457 52,585
Mar 13, 2024 0.0446 0.0446 0.0446 0.0446 0.0446 2,500
Mar 12, 2024 0.0444 0.0445 0.0408 0.0445 0.0445 8,432
Mar 11, 2024 0.0390 0.0444 0.0390 0.0444 0.0444 2,397
Mar 8, 2024 0.0430 0.0434 0.0430 0.0433 0.0433 27,241
Mar 7, 2024 0.0420 0.0449 0.0420 0.0449 0.0449 17,398
Mar 6, 2024 0.0443 0.0443 0.0407 0.0407 0.0407 9,500
Mar 5, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 10,080
Mar 4, 2024 0.0443 0.0443 0.0440 0.0440 0.0440 26,173
Mar 1, 2024 0.0430 0.0459 0.0430 0.0430 0.0430 63,491
Feb 29, 2024 0.0436 0.0436 0.0424 0.0430 0.0430 4,780
Feb 28, 2024 0.0459 0.0459 0.0400 0.0441 0.0441 15,700
Feb 27, 2024 0.0422 0.0422 0.0422 0.0422 0.0422 40,000
Feb 26, 2024 0.0330 0.0500 0.0330 0.0500 0.0500 36,222
Feb 23, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 2,400
Feb 22, 2024 0.0426 0.0426 0.0408 0.0415 0.0415 45,309
Feb 21, 2024 0.0449 0.0449 0.0408 0.0408 0.0408 24,899
Feb 20, 2024 0.0444 0.0444 0.0402 0.0402 0.0402 5,195
Feb 16, 2024 0.0426 0.0426 0.0426 0.0426 0.0426 -
Feb 15, 2024 0.0424 0.0426 0.0400 0.0426 0.0426 25,205
Feb 14, 2024 0.0431 0.0431 0.0431 0.0431 0.0431 -
Feb 13, 2024 0.0431 0.0431 0.0431 0.0431 0.0431 -
Feb 12, 2024 0.0431 0.0431 0.0431 0.0431 0.0431 -
Feb 9, 2024 0.0410 0.0450 0.0410 0.0431 0.0431 10,700
Feb 8, 2024 0.0410 0.0445 0.0410 0.0445 0.0445 3,200
Feb 7, 2024 0.0463 0.0463 0.0409 0.0409 0.0409 6,000
Feb 6, 2024 0.0403 0.0486 0.0403 0.0486 0.0486 3,603
Feb 5, 2024 0.0467 0.0482 0.0433 0.0433 0.0433 16,772
Feb 2, 2024 0.0451 0.0482 0.0451 0.0482 0.0482 900
Feb 1, 2024 0.0447 0.0447 0.0447 0.0447 0.0447 9,251
Jan 31, 2024 0.0467 0.0467 0.0440 0.0458 0.0458 545
Jan 30, 2024 0.0500 0.0539 0.0484 0.0539 0.0539 7,736
Jan 29, 2024 0.0600 0.0600 0.0440 0.0500 0.0500 130,869
Jan 26, 2024 0.0501 0.0501 0.0501 0.0501 0.0501 -
Jan 25, 2024 0.0501 0.0501 0.0501 0.0501 0.0501 358
Jan 24, 2024 0.0522 0.0522 0.0492 0.0501 0.0501 5,784
Jan 23, 2024 0.0413 0.0526 0.0413 0.0504 0.0504 81,136
Jan 22, 2024 0.0570 0.0570 0.0469 0.0469 0.0469 6,107
Jan 19, 2024 0.0465 0.0465 0.0465 0.0465 0.0465 4,000
Jan 18, 2024 0.0481 0.0481 0.0481 0.0481 0.0481 5,500
Jan 17, 2024 0.0481 0.0481 0.0481 0.0481 0.0481 2,000
Jan 16, 2024 0.0483 0.0483 0.0468 0.0468 0.0468 49,300
Jan 12, 2024 0.0469 0.0469 0.0469 0.0469 0.0469 -
Jan 11, 2024 0.0499 0.0505 0.0469 0.0469 0.0469 5,250
Jan 10, 2024 0.0497 0.0497 0.0497 0.0497 0.0497 1,110
Jan 9, 2024 0.0439 0.0500 0.0439 0.0448 0.0448 19,200
Jan 8, 2024 0.0473 0.0486 0.0449 0.0486 0.0486 23,205
Jan 5, 2024 0.0486 0.0486 0.0462 0.0486 0.0486 34,797
Jan 4, 2024 0.0472 0.0486 0.0472 0.0472 0.0472 8,454
Jan 3, 2024 0.0486 0.0486 0.0476 0.0476 0.0476 31,558
Jan 2, 2024 0.0441 0.0501 0.0441 0.0494 0.0494 40,150
Dec 29, 2023 0.0490 0.0490 0.0400 0.0439 0.0439 109,015
Dec 28, 2023 0.0509 0.0509 0.0454 0.0454 0.0454 17,176
Dec 27, 2023 0.0620 0.0620 0.0487 0.0500 0.0500 80,078
Dec 26, 2023 0.0430 0.0650 0.0430 0.0650 0.0650 20,711
Dec 22, 2023 0.0650 0.0650 0.0514 0.0514 0.0514 174,950
Dec 21, 2023 0.0465 0.0538 0.0410 0.0538 0.0538 113,963
Dec 20, 2023 0.0356 0.0431 0.0356 0.0410 0.0410 76,200
Dec 19, 2023 0.0336 0.0352 0.0336 0.0338 0.0338 36,000
Dec 18, 2023 0.0334 0.0334 0.0301 0.0320 0.0320 31,671
Dec 15, 2023 0.0336 0.0336 0.0301 0.0316 0.0316 21,901
Dec 14, 2023 0.0325 0.0325 0.0240 0.0320 0.0320 12,290
Dec 13, 2023 0.0295 0.0295 0.0295 0.0295 0.0295 20,000
Dec 12, 2023 0.0308 0.0316 0.0308 0.0316 0.0316 1,999
Dec 11, 2023 0.0310 0.0320 0.0306 0.0320 0.0320 18,000
Dec 8, 2023 0.0318 0.0318 0.0318 0.0318 0.0318 -
Dec 7, 2023 0.0316 0.0330 0.0306 0.0318 0.0318 25,335
Dec 6, 2023 0.0200 0.0349 0.0200 0.0331 0.0331 21,355
Dec 5, 2023 0.0410 0.0410 0.0294 0.0294 0.0294 16,200
Dec 4, 2023 0.0319 0.0319 0.0319 0.0319 0.0319 600
Dec 1, 2023 0.0310 0.0310 0.0303 0.0307 0.0307 28,940
Nov 30, 2023 0.0331 0.0331 0.0331 0.0331 0.0331 -
Nov 29, 2023 0.0321 0.0331 0.0321 0.0331 0.0331 32,433
Nov 28, 2023 0.0331 0.0342 0.0331 0.0342 0.0342 6,500
Nov 27, 2023 0.0366 0.0366 0.0344 0.0344 0.0344 11,005
Nov 24, 2023 0.0349 0.0349 0.0349 0.0349 0.0349 375
Nov 22, 2023 0.0328 0.0363 0.0328 0.0362 0.0362 2,840
Nov 21, 2023 0.0285 0.0450 0.0285 0.0365 0.0365 220,905
Nov 20, 2023 0.0272 0.0303 0.0272 0.0303 0.0303 3,774
Nov 17, 2023 0.0311 0.0311 0.0311 0.0311 0.0311 2,020
Nov 16, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 10,030
Nov 15, 2023 0.0282 0.0288 0.0282 0.0284 0.0284 4,491
Nov 14, 2023 0.0290 0.0300 0.0288 0.0288 0.0288 61,793
Nov 13, 2023 0.0270 0.0312 0.0270 0.0312 0.0312 1,519
Nov 10, 2023 0.0303 0.0303 0.0290 0.0290 0.0290 106,300
Nov 9, 2023 0.0326 0.0326 0.0292 0.0310 0.0310 9,765
Nov 8, 2023 0.0314 0.0314 0.0292 0.0292 0.0292 20,654
Nov 7, 2023 0.0311 0.0311 0.0311 0.0311 0.0311 -
Nov 6, 2023 0.0355 0.0355 0.0306 0.0311 0.0311 2,700
Nov 3, 2023 0.0293 0.0293 0.0293 0.0293 0.0293 10,000
Nov 2, 2023 0.0291 0.0291 0.0291 0.0291 0.0291 904
Nov 1, 2023 0.0310 0.0350 0.0310 0.0350 0.0350 13,290
Oct 31, 2023 0.0313 0.0325 0.0313 0.0318 0.0318 69,160
Oct 30, 2023 0.0361 0.0361 0.0347 0.0347 0.0347 3,539
Oct 27, 2023 0.0344 0.0344 0.0344 0.0344 0.0344 -
Oct 26, 2023 0.0326 0.0344 0.0323 0.0344 0.0344 77,708
Oct 25, 2023 0.0388 0.0388 0.0326 0.0326 0.0326 12,000
Oct 24, 2023 0.0355 0.0360 0.0355 0.0360 0.0360 10,451
Oct 23, 2023 0.0373 0.0373 0.0355 0.0355 0.0355 600
Oct 20, 2023 0.0330 0.0368 0.0330 0.0368 0.0368 15,500
Oct 19, 2023 0.0326 0.0364 0.0326 0.0364 0.0364 1,600
Oct 18, 2023 0.0329 0.0329 0.0329 0.0329 0.0329 500
Oct 17, 2023 0.0374 0.0374 0.0352 0.0352 0.0352 1,100
Oct 16, 2023 0.0392 0.0443 0.0369 0.0369 0.0369 27,355
Oct 13, 2023 0.0420 0.0420 0.0390 0.0390 0.0390 1,300
Oct 12, 2023 0.0368 0.0368 0.0368 0.0368 0.0368 1,163