OTC Markets OTCQB - Delayed Quote USD

SideChannel, Inc. (SDCH)

0.0510

0.0000

(0.00%)

As of May 8 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	0.0470	0.0475	0.0439	0.0510	0.0510	170,869
May 7, 2025	0.0480	0.0480	0.0420	0.0480	0.0480	267,100
May 6, 2025	0.0460	0.0480	0.0370	0.0480	0.0480	345,500
May 5, 2025	0.0490	0.0490	0.0410	0.0410	0.0410	129,900
May 2, 2025	0.0450	0.0550	0.0410	0.0490	0.0490	59,600
May 1, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	600
Apr 30, 2025	0.0420	0.0420	0.0410	0.0420	0.0420	62,100
Apr 29, 2025	0.0430	0.0430	0.0420	0.0420	0.0420	1,700
Apr 28, 2025	0.0430	0.0430	0.0430	0.0430	0.0430	3,600
Apr 25, 2025	0.0410	0.0410	0.0370	0.0410	0.0410	255,100
Apr 24, 2025	0.0420	0.0460	0.0410	0.0450	0.0450	17,600
Apr 23, 2025	0.0410	0.0440	0.0410	0.0420	0.0420	62,400
Apr 22, 2025	0.0400	0.0410	0.0400	0.0410	0.0410	12,000
Apr 21, 2025	0.0360	0.0410	0.0360	0.0390	0.0390	31,500
Apr 17, 2025	0.0400	0.0400	0.0390	0.0400	0.0400	64,500
Apr 16, 2025	0.0410	0.0430	0.0380	0.0430	0.0430	82,500
Apr 15, 2025	0.0410	0.0410	0.0400	0.0400	0.0400	17,100
Apr 14, 2025	0.0370	0.0370	0.0370	0.0370	0.0370	3,000
Apr 11, 2025	0.0400	0.0410	0.0380	0.0400	0.0400	170,000
Apr 10, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	167,300
Apr 9, 2025	0.0410	0.0420	0.0370	0.0410	0.0410	100,400
Apr 8, 2025	0.0400	0.0400	0.0370	0.0370	0.0370	5,100
Apr 7, 2025	0.0370	0.0410	0.0370	0.0400	0.0400	16,700
Apr 4, 2025	0.0430	0.0430	0.0380	0.0380	0.0380	83,000
Apr 3, 2025	0.0430	0.0430	0.0430	0.0430	0.0430	1,600
Apr 2, 2025	0.0420	0.0430	0.0400	0.0400	0.0400	43,300
Apr 1, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	6,300
Mar 31, 2025	0.0440	0.0440	0.0400	0.0400	0.0400	101,900
Mar 28, 2025	0.0410	0.0440	0.0410	0.0440	0.0440	54,300
Mar 27, 2025	0.0400	0.0430	0.0400	0.0400	0.0400	76,000
Mar 26, 2025	0.0440	0.0440	0.0440	0.0440	0.0440	600
Mar 25, 2025	0.0360	0.0400	0.0360	0.0400	0.0400	3,600
Mar 24, 2025	0.0600	0.0600	0.0380	0.0410	0.0410	82,100
Mar 21, 2025	0.0390	0.0390	0.0380	0.0390	0.0390	3,300
Mar 20, 2025	0.0400	0.0400	0.0370	0.0370	0.0370	2,100
Mar 19, 2025	0.0370	0.0420	0.0360	0.0420	0.0420	76,400
Mar 18, 2025	0.0380	0.0380	0.0360	0.0360	0.0360	1,400
Mar 17, 2025	0.0400	0.0410	0.0380	0.0410	0.0410	35,400
Mar 14, 2025	0.0400	0.0400	0.0350	0.0390	0.0390	90,300
Mar 13, 2025	0.0390	0.0400	0.0380	0.0400	0.0400	60,400
Mar 12, 2025	0.0390	0.0390	0.0370	0.0370	0.0370	64,000
Mar 11, 2025	0.0360	0.0400	0.0360	0.0380	0.0380	319,000
Mar 10, 2025	0.0380	0.0380	0.0350	0.0360	0.0360	203,000
Mar 7, 2025	0.0400	0.0400	0.0350	0.0390	0.0390	152,000
Mar 6, 2025	0.0390	0.0430	0.0390	0.0390	0.0390	36,300
Mar 5, 2025	0.0420	0.0450	0.0420	0.0420	0.0420	222,000
Mar 4, 2025	0.0400	0.0480	0.0400	0.0430	0.0430	359,300
Mar 3, 2025	0.0440	0.0470	0.0350	0.0420	0.0420	329,700
Feb 28, 2025	0.0460	0.0460	0.0410	0.0440	0.0440	112,800
Feb 27, 2025	0.0490	0.0490	0.0440	0.0450	0.0450	554,100
Feb 26, 2025	0.0490	0.0500	0.0470	0.0470	0.0470	236,400
Feb 25, 2025	0.0490	0.0500	0.0450	0.0470	0.0470	225,900
Feb 24, 2025	0.0490	0.0500	0.0450	0.0450	0.0450	390,600
Feb 21, 2025	0.0470	0.0500	0.0460	0.0470	0.0470	501,900
Feb 20, 2025	0.0410	0.0470	0.0400	0.0460	0.0460	144,900
Feb 19, 2025	0.0410	0.0450	0.0400	0.0450	0.0450	26,400
Feb 18, 2025	0.0400	0.0400	0.0380	0.0390	0.0390	163,800
Feb 14, 2025	0.0390	0.0400	0.0380	0.0400	0.0400	222,800
Feb 13, 2025	0.0390	0.0390	0.0360	0.0380	0.0380	429,800
Feb 12, 2025	0.0350	0.0390	0.0350	0.0370	0.0370	23,500
Feb 11, 2025	0.0400	0.0400	0.0370	0.0400	0.0400	176,200
Feb 10, 2025	0.0400	0.0400	0.0380	0.0400	0.0400	318,300
Feb 7, 2025	0.0400	0.0400	0.0380	0.0390	0.0390	300,700
Feb 6, 2025	0.0390	0.0400	0.0340	0.0370	0.0370	91,600
Feb 5, 2025	0.0380	0.0400	0.0360	0.0390	0.0390	228,700
Feb 4, 2025	0.0430	0.0430	0.0380	0.0390	0.0390	79,600
Feb 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	75,500
Jan 31, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	10,800
Jan 30, 2025	0.0340	0.0400	0.0330	0.0400	0.0400	47,100
Jan 29, 2025	0.0330	0.0360	0.0330	0.0350	0.0350	11,900
Jan 28, 2025	0.0380	0.0390	0.0370	0.0370	0.0370	72,600
Jan 27, 2025	0.0390	0.0400	0.0330	0.0330	0.0330	65,100
Jan 24, 2025	0.0420	0.0420	0.0330	0.0380	0.0380	139,100
Jan 23, 2025	0.0390	0.0450	0.0390	0.0450	0.0450	22,600
Jan 22, 2025	0.0430	0.0430	0.0350	0.0350	0.0350	765,900
Jan 21, 2025	0.0450	0.0450	0.0370	0.0370	0.0370	12,900
Jan 17, 2025	0.0430	0.0430	0.0370	0.0400	0.0400	82,500
Jan 16, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	100
Jan 15, 2025	0.0380	0.0380	0.0320	0.0320	0.0320	3,000
Jan 14, 2025	0.0390	0.0420	0.0340	0.0420	0.0420	116,500
Jan 13, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	1,100
Jan 10, 2025	0.0310	0.0410	0.0310	0.0360	0.0360	56,600
Jan 8, 2025	0.0430	0.0450	0.0370	0.0400	0.0400	169,200
Jan 7, 2025	0.0430	0.0450	0.0420	0.0420	0.0420	5,900
Jan 6, 2025	0.0430	0.0450	0.0420	0.0420	0.0420	115,000
Jan 3, 2025	0.0420	0.0500	0.0400	0.0400	0.0400	165,300
Jan 2, 2025	0.0340	0.0400	0.0340	0.0400	0.0400	258,200
Dec 31, 2024	0.0280	0.0340	0.0280	0.0340	0.0340	74,600
Dec 30, 2024	0.0300	0.0350	0.0240	0.0350	0.0350	809,600
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	306,800
Dec 26, 2024	0.0310	0.0310	0.0280	0.0300	0.0300	702,200
Dec 24, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	307,200
Dec 23, 2024	0.0500	0.0500	0.0280	0.0300	0.0300	1,420,500
Dec 20, 2024	0.0460	0.0480	0.0390	0.0400	0.0400	277,100
Dec 19, 2024	0.0380	0.0420	0.0360	0.0420	0.0420	697,400
Dec 18, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	176,300
Dec 17, 2024	0.0410	0.0410	0.0380	0.0380	0.0380	1,100
Dec 16, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	5,000
Dec 13, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	511,500
Dec 12, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	38,300
Dec 11, 2024	0.0570	0.0570	0.0430	0.0500	0.0500	274,000
Dec 10, 2024	0.0520	0.0870	0.0520	0.0590	0.0590	465,800
Dec 9, 2024	0.0430	0.0520	0.0430	0.0450	0.0450	29,500
Dec 6, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	9,900
Dec 5, 2024	0.0390	0.0440	0.0390	0.0440	0.0440	83,700
Dec 4, 2024	0.0390	0.0390	0.0350	0.0370	0.0370	511,500
Dec 3, 2024	0.0340	0.0400	0.0340	0.0350	0.0350	336,500
Dec 2, 2024	0.0320	0.0400	0.0280	0.0320	0.0320	366,700
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	119,700
Nov 27, 2024	0.0280	0.0300	0.0250	0.0280	0.0280	223,300
Nov 26, 2024	0.0290	0.0300	0.0280	0.0280	0.0280	188,000
Nov 25, 2024	0.0310	0.0320	0.0280	0.0300	0.0300	664,600
Nov 22, 2024	0.0380	0.0390	0.0280	0.0300	0.0300	1,471,500
Nov 21, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	46,300
Nov 20, 2024	0.0390	0.0400	0.0350	0.0350	0.0350	211,300
Nov 19, 2024	0.0420	0.0420	0.0360	0.0360	0.0360	73,800
Nov 18, 2024	0.0450	0.0460	0.0400	0.0400	0.0400	128,600
Nov 15, 2024	0.0460	0.0470	0.0360	0.0450	0.0450	189,400
Nov 14, 2024	0.0440	0.0480	0.0440	0.0440	0.0440	12,700
Nov 13, 2024	0.0500	0.0500	0.0460	0.0460	0.0460	9,000
Nov 12, 2024	0.0520	0.0520	0.0490	0.0500	0.0500	22,400
Nov 11, 2024	0.0480	0.0550	0.0480	0.0520	0.0520	29,600
Nov 8, 2024	0.0450	0.0560	0.0450	0.0500	0.0500	238,700
Nov 7, 2024	0.0440	0.0470	0.0360	0.0470	0.0470	192,700
Nov 6, 2024	0.0410	0.0480	0.0410	0.0440	0.0440	136,700
Nov 5, 2024	0.0390	0.0440	0.0390	0.0440	0.0440	300
Nov 4, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	10,000
Nov 1, 2024	0.0400	0.0440	0.0400	0.0400	0.0400	495,200
Oct 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,100
Oct 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	174,800
Oct 29, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	60,200
Oct 28, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	25,000
Oct 25, 2024	0.0370	0.0380	0.0360	0.0360	0.0360	9,200
Oct 24, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 23, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 22, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	2,000
Oct 21, 2024	0.0360	0.0400	0.0360	0.0360	0.0360	5,800
Oct 18, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	2,500
Oct 17, 2024	0.0440	0.0440	0.0400	0.0400	0.0400	510,200
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,200
Oct 15, 2024	0.0390	0.0390	0.0340	0.0390	0.0390	1,600
Oct 14, 2024	0.0430	0.0440	0.0430	0.0440	0.0440	36,000
Oct 11, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Oct 10, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Oct 9, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	2,500
Oct 8, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	600
Oct 7, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	2,200
Oct 4, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 3, 2024	0.0320	0.0450	0.0320	0.0330	0.0330	156,100
Oct 2, 2024	0.0310	0.0340	0.0300	0.0300	0.0300	653,800
Oct 1, 2024	0.0430	0.0430	0.0300	0.0340	0.0340	193,700
Sep 30, 2024	0.0490	0.0490	0.0430	0.0430	0.0430	2,100
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	585,000
Sep 26, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	200
Sep 25, 2024	0.0450	0.0490	0.0450	0.0490	0.0490	14,500
Sep 24, 2024	0.0410	0.0480	0.0320	0.0320	0.0320	200,700
Sep 23, 2024	0.0500	0.0500	0.0410	0.0500	0.0500	4,500
Sep 20, 2024	0.0370	0.0500	0.0320	0.0500	0.0500	45,900
Sep 19, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Sep 18, 2024	0.0580	0.0580	0.0420	0.0420	0.0420	16,100
Sep 17, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 16, 2024	0.0580	0.0580	0.0320	0.0320	0.0320	18,100
Sep 13, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	300
Sep 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 11, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	251,200
Sep 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	39,100
Sep 6, 2024	0.0450	0.0480	0.0450	0.0480	0.0480	6,000
Sep 5, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
Sep 4, 2024	0.0450	0.0540	0.0450	0.0540	0.0540	50,000
Sep 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 29, 2024	0.0520	0.0520	0.0450	0.0450	0.0450	600
Aug 28, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Aug 27, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Aug 26, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	600
Aug 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	31,800
Aug 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	60,500
Aug 19, 2024	0.0530	0.0600	0.0530	0.0600	0.0600	181,600
Aug 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,500
Aug 13, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	800
Aug 12, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	2,400
Aug 9, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	100
Aug 8, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 7, 2024	0.0470	0.0560	0.0470	0.0550	0.0550	122,600
Aug 6, 2024	0.0430	0.0440	0.0420	0.0440	0.0440	50,000
Aug 5, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	5,500
Aug 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 31, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	25,900
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 29, 2024	0.0450	0.0450	0.0390	0.0400	0.0400	85,000
Jul 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 23, 2024	0.0490	0.0500	0.0490	0.0500	0.0500	15,600
Jul 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,900
Jul 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	400
Jul 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	7,000
Jul 16, 2024	0.0470	0.0470	0.0360	0.0360	0.0360	96,500
Jul 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 12, 2024	0.0490	0.0490	0.0450	0.0450	0.0450	2,300
Jul 11, 2024	0.0450	0.0530	0.0450	0.0450	0.0450	49,400
Jul 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 8, 2024	0.0440	0.0440	0.0350	0.0350	0.0350	1,300
Jul 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 2, 2024	0.0450	0.0530	0.0450	0.0450	0.0450	36,000
Jul 1, 2024	0.0490	0.0490	0.0450	0.0450	0.0450	20,000
Jun 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 27, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	17,800
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Jun 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	500
Jun 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 20, 2024	0.0550	0.0550	0.0350	0.0350	0.0350	6,700
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 17, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jun 14, 2024	0.0480	0.0480	0.0380	0.0420	0.0420	13,100
Jun 13, 2024	0.0380	0.0380	0.0300	0.0300	0.0300	527,700
Jun 12, 2024	0.0490	0.0490	0.0380	0.0380	0.0380	201,500
Jun 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 10, 2024	0.0670	0.0670	0.0450	0.0450	0.0450	442,500
Jun 7, 2024	0.0690	0.0690	0.0690	0.0690	0.0690	-
Jun 6, 2024	0.0600	0.0690	0.0540	0.0690	0.0690	100,300
Jun 5, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Jun 4, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Jun 3, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
May 31, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
May 30, 2024	0.0700	0.0700	0.0490	0.0490	0.0490	11,000
May 29, 2024	0.0490	0.0510	0.0490	0.0510	0.0510	3,000
May 28, 2024	0.0470	0.0540	0.0470	0.0540	0.0540	4,100
May 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
May 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	500
May 22, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	10,000
May 21, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
May 20, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
May 17, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
May 16, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	700
May 15, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	1,000
May 14, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	84,000
May 13, 2024	0.0670	0.0700	0.0600	0.0600	0.0600	15,800
May 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
May 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-

TGCB Tego Cyber Inc.

0.0499

0.00%

KCRD Kindcard, Inc.

0.0300

0.00%

BULT Bullet Blockchain, Inc.

0.0401

0.00%

FTEC.V Fintech Select Ltd.

0.0250

-16.67%

IPSI Innovative Payment Solutions, Inc.

0.0011

+10.00%

0A5W.IL C3.ai, Inc.

23.45

+2.51%

PLCKF Plurilock Security Inc.

0.1630

-7.07%

MSAI MultiSensor AI Holdings, Inc.

0.8270

-0.21%

RAMP LiveRamp Holdings, Inc.

28.23

+0.91%

KPLT Katapult Holdings, Inc.

7.38

+1.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SideChannel, Inc. (SDCH)

Related Tickers