Yahoo

Mail

Singapore markets open in 32 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,070.55
+59.95(+1.20%)
Dow
38,503.69
+263.71(+0.69%)
Nasdaq
15,696.64
+245.33(+1.59%)
Bitcoin USD
66,495.80
-298.54(-0.45%)
CMC Crypto 200
1,432.60
+17.84(+1.26%)

SATO Technologies Corp. (SATO.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.3900

+0.0050

(+1.30%)

At close: 03:59PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.3850	0.3900	0.3850	0.3900	0.3900	39,700
22 Apr 2024	0.4000	0.4000	0.3850	0.3850	0.3850	14,518
19 Apr 2024	0.4000	0.4000	0.3900	0.3900	0.3900	4,700
18 Apr 2024	0.4000	0.4000	0.3950	0.3950	0.3950	22,141
17 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,300
16 Apr 2024	0.4100	0.4100	0.3350	0.4000	0.4000	58,574
15 Apr 2024	0.4300	0.4300	0.4150	0.4150	0.4150	12,215
12 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,515
11 Apr 2024	0.4300	0.4350	0.4300	0.4350	0.4350	2,968
10 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
09 Apr 2024	0.4350	0.4350	0.4300	0.4300	0.4300	5,028
08 Apr 2024	0.4250	0.4350	0.4250	0.4300	0.4300	12,483
05 Apr 2024	0.4300	0.4300	0.4200	0.4200	0.4200	10,860
04 Apr 2024	0.4400	0.4400	0.4300	0.4300	0.4300	29,822
03 Apr 2024	0.4500	0.4500	0.4400	0.4400	0.4400	6,905
02 Apr 2024	0.4550	0.4550	0.4450	0.4500	0.4500	10,979
01 Apr 2024	0.4700	0.4700	0.4550	0.4550	0.4550	13,140
28 Mar 2024	0.4700	0.4700	0.4550	0.4550	0.4550	3,242
27 Mar 2024	0.4750	0.4750	0.4500	0.4500	0.4500	9,160
26 Mar 2024	0.4550	0.4700	0.4500	0.4650	0.4650	17,599
25 Mar 2024	0.4650	0.4650	0.4500	0.4600	0.4600	21,600
22 Mar 2024	0.4550	0.4700	0.4550	0.4700	0.4700	7,928
21 Mar 2024	0.4350	0.4600	0.4300	0.4600	0.4600	21,582
20 Mar 2024	0.4450	0.4500	0.4300	0.4300	0.4300	6,909
19 Mar 2024	0.4800	0.4800	0.4200	0.4500	0.4500	32,554
18 Mar 2024	0.4600	0.4700	0.4600	0.4700	0.4700	9,300
15 Mar 2024	0.4550	0.4550	0.4550	0.4550	0.4550	1,210
14 Mar 2024	0.4650	0.4650	0.4650	0.4650	0.4650	2,562
13 Mar 2024	0.4650	0.4700	0.4550	0.4700	0.4700	8,500
12 Mar 2024	0.4600	0.4650	0.4600	0.4650	0.4650	7,525
11 Mar 2024	0.4650	0.4650	0.4500	0.4600	0.4600	13,225
08 Mar 2024	0.4550	0.4600	0.4550	0.4600	0.4600	13,252
07 Mar 2024	0.4750	0.4750	0.4500	0.4500	0.4500	12,008
06 Mar 2024	0.4500	0.4650	0.4500	0.4500	0.4500	9,057
05 Mar 2024	0.4700	0.4700	0.4400	0.4400	0.4400	16,275
04 Mar 2024	0.4800	0.4800	0.4700	0.4700	0.4700	8,878
01 Mar 2024	0.4700	0.4900	0.4700	0.4700	0.4700	6,570
29 Feb 2024	0.4700	0.4700	0.4400	0.4450	0.4450	22,765
28 Feb 2024	0.5000	0.5000	0.4650	0.4850	0.4850	24,103
27 Feb 2024	0.5100	0.5100	0.4900	0.5100	0.5100	26,440
26 Feb 2024	0.4550	0.5100	0.4550	0.5000	0.5000	19,007
23 Feb 2024	0.4700	0.4700	0.4600	0.4600	0.4600	3,503
22 Feb 2024	0.4700	0.4700	0.4650	0.4700	0.4700	9,317
21 Feb 2024	0.5100	0.5100	0.4550	0.4650	0.4650	29,795
20 Feb 2024	0.5200	0.5200	0.5100	0.5100	0.5100	2,500
16 Feb 2024	0.5200	0.5300	0.5000	0.5300	0.5300	9,755
15 Feb 2024	0.5100	0.5200	0.5100	0.5200	0.5200	24,547
14 Feb 2024	0.4800	0.5100	0.4800	0.5000	0.5000	62,488
13 Feb 2024	0.4900	0.4900	0.4550	0.4650	0.4650	9,672
12 Feb 2024	0.4600	0.5100	0.4600	0.5000	0.5000	101,616
09 Feb 2024	0.4500	0.4600	0.4450	0.4600	0.4600	52,651
08 Feb 2024	0.4300	0.4400	0.4250	0.4400	0.4400	11,500
07 Feb 2024	0.4300	0.4300	0.4100	0.4200	0.4200	14,519
06 Feb 2024	0.4150	0.4200	0.4150	0.4200	0.4200	3,513
05 Feb 2024	0.4200	0.4200	0.4100	0.4100	0.4100	1,560
02 Feb 2024	0.4150	0.4150	0.4050	0.4050	0.4050	11,060
01 Feb 2024	0.4550	0.4600	0.3900	0.4200	0.4200	39,582
31 Jan 2024	0.4500	0.4600	0.4050	0.4400	0.4400	27,589
30 Jan 2024	0.4800	0.4800	0.4500	0.4500	0.4500	15,000
29 Jan 2024	0.4650	0.4800	0.4550	0.4800	0.4800	40,217
26 Jan 2024	0.4250	0.4650	0.4250	0.4600	0.4600	17,125
25 Jan 2024	0.3900	0.4150	0.3900	0.4150	0.4150	20,500
24 Jan 2024	0.3850	0.3850	0.3800	0.3800	0.3800	10,510
23 Jan 2024	0.4050	0.4050	0.3800	0.3850	0.3850	20,306
22 Jan 2024	0.4150	0.4150	0.4100	0.4150	0.4150	10,945
19 Jan 2024	0.4200	0.4300	0.4000	0.4000	0.4000	17,025
18 Jan 2024	0.4850	0.4900	0.4150	0.4250	0.4250	89,322
17 Jan 2024	0.4900	0.4950	0.4750	0.4950	0.4950	11,604
16 Jan 2024	0.4950	0.4950	0.4950	0.4950	0.4950	1,920
15 Jan 2024	0.4900	0.4900	0.4850	0.4850	0.4850	5,000
12 Jan 2024	0.4800	0.5000	0.4500	0.4900	0.4900	37,390
11 Jan 2024	0.5200	0.5400	0.4700	0.4800	0.4800	110,977
10 Jan 2024	0.5500	0.5500	0.5200	0.5200	0.5200	22,538
09 Jan 2024	0.5400	0.5400	0.5300	0.5300	0.5300	8,675
08 Jan 2024	0.5400	0.5400	0.5300	0.5400	0.5400	31,729
05 Jan 2024	0.5500	0.5600	0.5300	0.5300	0.5300	12,626
04 Jan 2024	0.5500	0.5700	0.5500	0.5600	0.5600	73,000
03 Jan 2024	0.5400	0.5500	0.5300	0.5500	0.5500	8,891
02 Jan 2024	0.5500	0.5700	0.5500	0.5600	0.5600	52,679
29 Dec 2023	0.5800	0.5900	0.5200	0.5600	0.5600	58,733
28 Dec 2023	0.5900	0.6000	0.5800	0.6000	0.6000	39,449
27 Dec 2023	0.5000	0.6300	0.5000	0.6300	0.6300	212,657
22 Dec 2023	0.4300	0.4650	0.4100	0.4600	0.4600	69,456
21 Dec 2023	0.4400	0.4400	0.4000	0.4300	0.4300	75,863
20 Dec 2023	0.4350	0.4500	0.4300	0.4300	0.4300	133,341
19 Dec 2023	0.4700	0.4700	0.4400	0.4500	0.4500	44,996
18 Dec 2023	0.4800	0.4800	0.4450	0.4650	0.4650	19,725
15 Dec 2023	0.4600	0.4700	0.4600	0.4700	0.4700	2,000
14 Dec 2023	0.4150	0.4650	0.4150	0.4650	0.4650	45,000
13 Dec 2023	0.4600	0.4700	0.4500	0.4600	0.4600	15,246
12 Dec 2023	0.5000	0.5000	0.4700	0.4800	0.4800	10,732
11 Dec 2023	0.5600	0.5600	0.4600	0.5000	0.5000	46,207
08 Dec 2023	0.5900	0.5900	0.5600	0.5900	0.5900	6,939
07 Dec 2023	0.5800	0.6000	0.5800	0.5800	0.5800	9,721
06 Dec 2023	0.5700	0.5900	0.5700	0.5900	0.5900	77,656
05 Dec 2023	0.5300	0.5700	0.5300	0.5700	0.5700	39,733
04 Dec 2023	0.5500	0.5600	0.5400	0.5500	0.5500	26,609
01 Dec 2023	0.5400	0.5500	0.5200	0.5500	0.5500	25,500
30 Nov 2023	0.5400	0.5400	0.5400	0.5400	0.5400	1,944
29 Nov 2023	0.5400	0.5400	0.5000	0.5300	0.5300	28,040
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,070.55+59.95(+1.20%)

Dow38,503.69+263.71(+0.69%)

Nasdaq15,696.64+245.33(+1.59%)

Bitcoin USD66,495.80-298.54(-0.45%)

CMC Crypto 2001,432.60+17.84(+1.26%)

SATO Technologies Corp. (SATO.V)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,070.55
+59.95(+1.20%)

Dow
38,503.69
+263.71(+0.69%)

Nasdaq
15,696.64
+245.33(+1.59%)

Bitcoin USD
66,495.80
-298.54(-0.45%)

CMC Crypto 200
1,432.60
+17.84(+1.26%)