Yahoo

Mail

Singapore markets closed

Straits Times Index
3,084.70
+18.76(+0.61%)
S&P 500
4,581.02
+26.13(+0.57%)
Dow
35,462.07
+45.09(+0.13%)
Nasdaq
14,406.00
+124.24(+0.87%)
Bitcoin USD
37,942.09
+498.91(+1.33%)
CMC Crypto 200
784.47
-1.03(-0.13%)

SATO Technologies Corp. (SATO.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.5400

+0.0100

(+1.89%)

As of 09:30AM EST. Market open.

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	0.5400	0.5400	0.5400	0.5400	0.5400	540
28 Nov 2023	0.5300	0.5400	0.5000	0.5300	0.5300	16,000
27 Nov 2023	0.5500	0.5500	0.5200	0.5200	0.5200	10,950
24 Nov 2023	0.5300	0.5500	0.5300	0.5400	0.5400	14,843
23 Nov 2023	0.5500	0.5500	0.5400	0.5400	0.5400	6,000
22 Nov 2023	0.5500	0.5500	0.5400	0.5500	0.5500	5,905
21 Nov 2023	0.5500	0.5500	0.5300	0.5500	0.5500	52,600
20 Nov 2023	0.5000	0.5000	0.4900	0.4900	0.4900	7,600
17 Nov 2023	0.5200	0.5400	0.4850	0.4850	0.4850	20,500
16 Nov 2023	0.5300	0.5300	0.5200	0.5200	0.5200	3,774
15 Nov 2023	0.4700	0.5500	0.4700	0.5400	0.5400	30,743
14 Nov 2023	0.5500	0.5500	0.4500	0.4700	0.4700	24,600
13 Nov 2023	0.4600	0.5600	0.4575	0.5500	0.5500	92,101
10 Nov 2023	0.4500	0.4700	0.4500	0.4600	0.4600	13,002
09 Nov 2023	0.3950	0.4600	0.3950	0.4500	0.4500	56,695
08 Nov 2023	0.3850	0.3950	0.3850	0.3950	0.3950	14,164
07 Nov 2023	0.3750	0.3850	0.3750	0.3850	0.3850	3,748
06 Nov 2023	0.3800	0.3800	0.3800	0.3800	0.3800	900
03 Nov 2023	0.3750	0.3800	0.3750	0.3800	0.3800	1,815
02 Nov 2023	0.3750	0.3750	0.3750	0.3750	0.3750	2,376
01 Nov 2023	0.3750	0.3750	0.3700	0.3700	0.3700	2,650
31 Oct 2023	0.3900	0.3900	0.3750	0.3750	0.3750	5,500
30 Oct 2023	0.3950	0.3950	0.3900	0.3900	0.3900	8,711
27 Oct 2023	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
26 Oct 2023	0.3900	0.4000	0.3900	0.4000	0.4000	7,500
25 Oct 2023	0.4050	0.4050	0.3950	0.4000	0.4000	19,500
24 Oct 2023	0.3900	0.4200	0.3850	0.4000	0.4000	38,500
23 Oct 2023	0.3750	0.3850	0.3750	0.3850	0.3850	43,105
20 Oct 2023	0.3800	0.3800	0.3600	0.3600	0.3600	8,402
19 Oct 2023	0.3700	0.3700	0.3650	0.3650	0.3650	4,500
18 Oct 2023	0.3700	0.3750	0.3700	0.3700	0.3700	1,625
17 Oct 2023	0.3900	0.3900	0.3800	0.3800	0.3800	3,505
16 Oct 2023	0.3700	0.3700	0.3700	0.3700	0.3700	1,750
13 Oct 2023	0.3750	0.3750	0.3650	0.3650	0.3650	5,600
12 Oct 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
11 Oct 2023	0.3750	0.3900	0.3750	0.3750	0.3750	7,468
10 Oct 2023	0.3950	0.3950	0.3800	0.3800	0.3800	38,542
06 Oct 2023	0.4000	0.4000	0.3900	0.3950	0.3950	9,881
05 Oct 2023	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
04 Oct 2023	0.3900	0.3900	0.3800	0.3900	0.3900	4,456
03 Oct 2023	0.4000	0.4000	0.3900	0.3900	0.3900	5,500
02 Oct 2023	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
29 Sept 2023	0.3800	0.3800	0.3800	0.3800	0.3800	1,010
28 Sept 2023	0.3800	0.3800	0.3800	0.3800	0.3800	1,230
27 Sept 2023	0.3650	0.3800	0.3550	0.3800	0.3800	20,000
26 Sept 2023	0.3800	0.3800	0.3800	0.3800	0.3800	3,290
25 Sept 2023	0.3800	0.3800	0.3550	0.3800	0.3800	11,692
22 Sept 2023	0.4050	0.4050	0.3600	0.3900	0.3900	22,755
21 Sept 2023	0.3950	0.4000	0.3950	0.4000	0.4000	2,550
20 Sept 2023	0.4050	0.4050	0.4000	0.4000	0.4000	5,000
19 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	500
18 Sept 2023	0.4000	0.4100	0.4000	0.4000	0.4000	16,774
15 Sept 2023	0.4200	0.4250	0.4000	0.4000	0.4000	7,050
14 Sept 2023	0.4200	0.4300	0.4200	0.4200	0.4200	7,688
13 Sept 2023	0.4350	0.4350	0.4200	0.4200	0.4200	4,500
12 Sept 2023	0.4050	0.4200	0.3700	0.4200	0.4200	50,313
11 Sept 2023	0.4600	0.4700	0.4400	0.4400	0.4400	14,727
08 Sept 2023	0.4500	0.4500	0.4350	0.4350	0.4350	3,769
07 Sept 2023	0.4700	0.4700	0.4250	0.4250	0.4250	22,115
06 Sept 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
05 Sept 2023	0.4800	0.4900	0.4700	0.4850	0.4850	4,500
01 Sept 2023	0.4700	0.4800	0.4700	0.4800	0.4800	1,500
31 Aug 2023	0.4750	0.4750	0.4650	0.4650	0.4650	3,000
30 Aug 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
29 Aug 2023	0.4550	0.4700	0.4500	0.4700	0.4700	10,300
28 Aug 2023	0.4500	0.4500	0.4500	0.4500	0.4500	3,500
25 Aug 2023	0.4500	0.4500	0.4500	0.4500	0.4500	2,750
24 Aug 2023	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
23 Aug 2023	0.4500	0.4500	0.4500	0.4500	0.4500	3,000
22 Aug 2023	0.4300	0.4500	0.4300	0.4500	0.4500	7,849
21 Aug 2023	0.4250	0.4500	0.4250	0.4500	0.4500	7,192
18 Aug 2023	0.4500	0.4500	0.4000	0.4000	0.4000	18,898
17 Aug 2023	0.4750	0.4750	0.4750	0.4750	0.4750	2,025
16 Aug 2023	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
15 Aug 2023	0.5200	0.5200	0.4850	0.4850	0.4850	7,390
14 Aug 2023	0.5200	0.5300	0.5000	0.5200	0.5200	12,421
11 Aug 2023	0.5300	0.5400	0.5300	0.5400	0.5400	1,230
10 Aug 2023	0.5400	0.5500	0.5200	0.5400	0.5400	41,000
09 Aug 2023	0.5300	0.5400	0.5300	0.5400	0.5400	8,080
08 Aug 2023	0.5100	0.5500	0.5100	0.5400	0.5400	22,190
04 Aug 2023	0.4900	0.5100	0.4900	0.5100	0.5100	11,221
03 Aug 2023	0.4800	0.5100	0.4600	0.5100	0.5100	192,000
02 Aug 2023	0.4750	0.5000	0.4700	0.4900	0.4900	15,000
01 Aug 2023	0.4500	0.4700	0.4500	0.4700	0.4700	38,462
31 Jul 2023	0.4650	0.4800	0.4600	0.4650	0.4650	7,500
28 Jul 2023	0.4650	0.4650	0.4650	0.4650	0.4650	1,000
27 Jul 2023	0.4650	0.4650	0.4600	0.4600	0.4600	3,000
26 Jul 2023	0.4650	0.4650	0.4650	0.4650	0.4650	500
25 Jul 2023	0.4500	0.4800	0.4500	0.4800	0.4800	9,150
24 Jul 2023	0.5200	0.5200	0.4300	0.4300	0.4300	16,462
21 Jul 2023	0.4500	0.5500	0.4500	0.5300	0.5300	87,367
20 Jul 2023	0.4500	0.4600	0.4500	0.4600	0.4600	136,040
19 Jul 2023	0.4000	0.4250	0.4000	0.4250	0.4250	24,289
18 Jul 2023	0.4000	0.4000	0.3950	0.3950	0.3950	11,500
17 Jul 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
14 Jul 2023	0.3950	0.3950	0.3900	0.3900	0.3900	6,457
13 Jul 2023	0.3700	0.4000	0.3700	0.3900	0.3900	44,295
12 Jul 2023	0.3700	0.3800	0.3700	0.3800	0.3800	4,002
11 Jul 2023	0.3800	0.3800	0.3500	0.3700	0.3700	18,000
10 Jul 2023	0.3750	0.3800	0.3700	0.3700	0.3700	2,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,084.70+18.76(+0.61%)

S&P 5004,581.02+26.13(+0.57%)

Dow35,462.07+45.09(+0.13%)

Nasdaq14,406.00+124.24(+0.87%)

Bitcoin USD37,942.09+498.91(+1.33%)

CMC Crypto 200784.47-1.03(-0.13%)

SATO Technologies Corp. (SATO.V)

Straits Times Index
3,084.70
+18.76(+0.61%)

S&P 500
4,581.02
+26.13(+0.57%)

Dow
35,462.07
+45.09(+0.13%)

Nasdaq
14,406.00
+124.24(+0.87%)

Bitcoin USD
37,942.09
+498.91(+1.33%)

CMC Crypto 200
784.47
-1.03(-0.13%)