Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silo Pharma Inc (OP: SILO )

0.1700 UNCHANGED
Last Price Updated: 3:23 PM EDT, Sep 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.3000 0.3050 0.2700 0.2703 237,100 -0.03(-9.90%)
Apr 29, 2021 0.2992 0.3050 0.2859 0.3000 163,678 +0.00(+1.39%)
Apr 28, 2021 0.3428 0.3900 0.2701 0.2959 2,246,629 -0.02(-7.53%)
Apr 27, 2021 0.3350 0.3350 0.3000 0.3200 217,889 -0.02(-4.48%)
Apr 26, 2021 0.3050 0.3495 0.3000 0.3350 609,920 +0.04(+11.67%)
Apr 23, 2021 0.2979 0.3000 0.2610 0.3000 274,800 +0.04(+15.38%)
Apr 22, 2021 0.2499 0.2975 0.2385 0.2600 349,663 +0.02(+8.33%)
Apr 21, 2021 0.2710 0.2710 0.2270 0.2400 166,667 -0.02(-7.87%)
Apr 20, 2021 0.2600 0.2710 0.2500 0.2605 35,600 +0.00(+0.19%)
Apr 19, 2021 0.2917 0.2917 0.2514 0.2600 39,654 -0.02(-8.13%)
Apr 16, 2021 0.3000 0.3000 0.2796 0.2830 51,300 +0.01(+4.43%)
Apr 15, 2021 0.2510 0.2840 0.2510 0.2710 93,268 +0.01(+4.23%)
Apr 14, 2021 0.2850 0.2899 0.2600 0.2600 129,071 -0.03(-10.34%)
Apr 13, 2021 0.3000 0.3000 0.2800 0.2900 36,652 +0.00(+0.00%)
Apr 12, 2021 0.3000 0.3199 0.2790 0.2900 46,423 -0.01(-3.33%)
Apr 09, 2021 0.2778 0.3033 0.2777 0.3000 64,800 +0.02(+7.99%)
Apr 08, 2021 0.2977 0.2977 0.2778 0.2778 20,729 -0.00(-1.14%)
Apr 07, 2021 0.3000 0.3200 0.2700 0.2810 88,687 -0.01(-4.91%)
Apr 06, 2021 0.2985 0.2985 0.2775 0.2955 26,570 +0.02(+7.45%)
Apr 05, 2021 0.3000 0.3000 0.2701 0.2750 39,295 -0.02(-8.33%)
Apr 01, 2021 0.3000 0.3000 0.2800 0.3000 45,100 +0.01(+3.45%)
Mar 31, 2021 0.3219 0.3219 0.2800 0.2900 35,364 -0.01(-3.30%)
Mar 30, 2021 0.2888 0.2999 0.2800 0.2999 67,565 +0.01(+3.31%)
Mar 29, 2021 0.2919 0.3200 0.2876 0.2903 12,280 -0.00(-1.29%)
Mar 26, 2021 0.3048 0.3200 0.2898 0.2941 18,200 -0.00(-1.11%)
Mar 25, 2021 0.2944 0.3050 0.2875 0.2974 33,902 +0.01(+3.44%)
Mar 24, 2021 0.3185 0.3300 0.2850 0.2875 27,767 -0.00(-0.86%)
Mar 23, 2021 0.3100 0.3179 0.2860 0.2900 259,142 -0.01(-3.30%)
Mar 22, 2021 0.3500 0.3700 0.2999 0.2999 310,506 -0.02(-6.28%)
Mar 19, 2021 0.2967 0.3400 0.2933 0.3200 178,600 +0.03(+8.47%)
Mar 18, 2021 0.3026 0.3375 0.2900 0.2950 129,051 -0.01(-1.73%)
Mar 17, 2021 0.3000 0.3379 0.2900 0.3002 171,312 +0.01(+4.60%)
Mar 16, 2021 0.3100 0.3300 0.2860 0.2870 98,496 -0.03(-10.31%)
Mar 15, 2021 0.3200 0.3200 0.3050 0.3200 139,373 +0.01(+4.07%)
Mar 12, 2021 0.3020 0.3300 0.2900 0.3075 325,500 +0.02(+7.89%)
Mar 11, 2021 0.3100 0.3200 0.2850 0.2850 174,341 -0.03(-8.06%)
Mar 10, 2021 0.2900 0.3394 0.2830 0.3100 135,083 +0.03(+10.16%)
Mar 09, 2021 0.3387 0.3400 0.2771 0.2814 211,612 -0.02(-6.20%)
Mar 08, 2021 0.3500 0.3500 0.2822 0.3000 99,467 +0.02(+5.26%)
Mar 05, 2021 0.2998 0.3300 0.2750 0.2850 60,200 +0.01(+3.64%)
Mar 04, 2021 0.3151 0.3300 0.2510 0.2750 257,403 -0.01(-5.17%)
Mar 03, 2021 0.3120 0.3200 0.2900 0.2900 281,505 -0.02(-6.45%)
Mar 02, 2021 0.3400 0.3480 0.3000 0.3100 38,976 -0.01(-3.09%)
Mar 01, 2021 0.3100 0.3199 0.2920 0.3199 86,858 +0.01(+3.19%)
Feb 26, 2021 0.3150 0.3275 0.2800 0.3100 329,200 -0.02(-6.06%)
Feb 25, 2021 0.3600 0.3689 0.3200 0.3300 91,270 -0.02(-5.71%)
Feb 24, 2021 0.3699 0.3699 0.3010 0.3500 336,166 +0.01(+1.45%)
Feb 23, 2021 0.3800 0.3998 0.3410 0.3450 84,503 -0.04(-9.21%)
Feb 22, 2021 0.4100 0.4500 0.3400 0.3800 443,678 -0.02(-5.00%)
Feb 19, 2021 0.3990 0.4200 0.3600 0.4000 488,600 +0.04(+11.11%)
Feb 18, 2021 0.4100 0.4300 0.3600 0.3600 310,375 -0.01(-2.70%)
Feb 17, 2021 0.4800 0.4800 0.3400 0.3700 501,785 -0.03(-6.33%)
Feb 16, 2021 0.4300 0.4950 0.3870 0.3950 1,456,448 -0.01(-3.66%)
Feb 12, 2021 0.3998 0.4200 0.3900 0.4100 227,500 +0.02(+5.13%)
Feb 11, 2021 0.3700 0.4500 0.3500 0.3900 616,360 +0.04(+11.43%)
Feb 10, 2021 0.3695 0.3800 0.3498 0.3500 162,394 -0.02(-5.41%)
Feb 09, 2021 0.3403 0.3700 0.3306 0.3700 174,193 +0.01(+2.78%)
Feb 08, 2021 0.3500 0.3630 0.2758 0.3600 473,051 +0.00(+0.28%)
Feb 05, 2021 0.3600 0.3630 0.3305 0.3590 93,000 -0.00(-0.28%)
Feb 04, 2021 0.3599 0.3700 0.3301 0.3600 126,929 +0.02(+5.88%)
Feb 03, 2021 0.3300 0.3900 0.3300 0.3400 49,189 +0.01(+3.03%)
Feb 02, 2021 0.3395 0.3600 0.3222 0.3300 114,867 +0.00(+0.00%)
Feb 01, 2021 0.3300 0.3490 0.3300 0.3300 90,776 -0.02(-5.44%)
Jan 29, 2021 0.3400 0.3500 0.3303 0.3490 74,500 -0.01(-2.51%)
Jan 28, 2021 0.3550 0.3799 0.3350 0.3580 286,027 +0.01(+2.29%)
Jan 27, 2021 0.4000 0.4000 0.3304 0.3500 265,750 -0.03(-8.52%)
Jan 26, 2021 0.3500 0.4100 0.3500 0.3826 747,589 +0.04(+10.90%)
Jan 25, 2021 0.3950 0.4500 0.3200 0.3450 320,729 -0.01(-1.48%)
Jan 22, 2021 0.3600 0.3700 0.3451 0.3502 47,600 -0.01(-2.70%)
Jan 21, 2021 0.3780 0.3800 0.3302 0.3599 327,429 +0.02(+7.43%)
Jan 20, 2021 0.3500 0.3700 0.3301 0.3350 258,919 +0.01(+1.52%)
Jan 19, 2021 0.3700 0.3800 0.3300 0.3300 270,206 -0.02(-5.71%)
Jan 15, 2021 0.3600 0.3600 0.3400 0.3500 241,900 -0.01(-1.82%)
Jan 14, 2021 0.3900 0.3900 0.3400 0.3565 253,350 -0.02(-5.44%)
Jan 13, 2021 0.3900 0.4100 0.3485 0.3770 342,492 +0.02(+4.72%)
Jan 12, 2021 0.4230 0.4240 0.3355 0.3600 381,765 -0.03(-7.69%)
Jan 11, 2021 0.3700 0.3900 0.3350 0.3900 203,425 +0.04(+11.43%)
Jan 08, 2021 0.3675 0.3800 0.3400 0.3500 147,800 -0.02(-4.89%)
Jan 07, 2021 0.3800 0.3889 0.3500 0.3680 412,901 -0.03(-7.77%)
Jan 06, 2021 0.4500 0.4999 0.3700 0.3990 541,720 -0.02(-5.50%)
Jan 05, 2021 0.4400 0.4500 0.4088 0.4222 96,961 -0.01(-1.81%)
Jan 04, 2021 0.3655 0.5060 0.3655 0.4300 124,265 +0.01(+1.32%)
Dec 31, 2020 0.4244 0.4244 0.4244 113,723 -0.01(-1.30%)
Dec 30, 2020 0.4028 0.4500 0.4028 0.4300 113,723 +0.00(+0.00%)
Dec 29, 2020 0.4089 0.4400 0.3900 0.4300 308,595 +0.05(+14.18%)
Dec 28, 2020 0.3520 0.4000 0.3500 0.3766 377,502 -0.04(-10.33%)
Dec 24, 2020 0.5000 0.5700 0.3400 0.4200 494,900 -0.03(-6.67%)
Dec 23, 2020 0.4740 0.4990 0.4250 0.4500 84,135 +0.00(+0.00%)
Dec 22, 2020 0.5000 0.5000 0.4000 0.4500 65,025 +0.03(+7.14%)
Dec 21, 2020 0.4200 0.4800 0.4150 0.4200 36,882 -0.06(-12.50%)
Dec 18, 2020 0.4799 0.4800 0.3221 0.4800 197,400 +0.01(+3.23%)
Dec 17, 2020 0.4700 0.4999 0.4500 0.4650 27,498 +0.02(+3.33%)
Dec 16, 2020 0.4400 0.5490 0.4400 0.4500 87,359 +0.01(+2.27%)
Dec 15, 2020 0.5500 0.5700 0.3960 0.4400 190,026 -0.10(-18.52%)
Dec 14, 2020 0.4600 0.5900 0.4450 0.5400 548,191 +0.11(+24.14%)
Dec 11, 2020 0.4300 0.4800 0.3920 0.4350 267,400 +0.03(+6.10%)
Dec 10, 2020 0.3800 0.4150 0.3585 0.4100 268,766 +0.05(+14.37%)
Dec 09, 2020 0.3400 0.3800 0.3090 0.3585 242,122 +0.01(+3.91%)
Dec 08, 2020 0.3800 0.4000 0.3400 0.3450 89,690 -0.04(-9.21%)
Dec 07, 2020 0.4500 0.4500 0.3300 0.3800 503,048 -0.05(-11.63%)
Dec 04, 2020 0.4375 0.4900 0.4300 0.4300 97,000 -0.02(-3.37%)
Dec 03, 2020 0.4700 0.5789 0.4200 0.4450 363,144 -0.09(-16.04%)
Dec 02, 2020 0.4000 0.5634 0.3951 0.5300 1,545,609 +0.15(+37.66%)
Dec 01, 2020 0.3800 0.3900 0.3800 0.3850 45,200 +0.01(+1.32%)
Nov 30, 2020 0.3800 0.3995 0.3700 0.3800 123,022 +0.01(+2.70%)
Nov 27, 2020 0.3850 0.3995 0.3505 0.3700 108,200 +0.02(+5.53%)
Nov 25, 2020 0.4000 0.4000 0.3506 0.3506 30,600 -0.04(-10.10%)
Nov 24, 2020 0.4500 0.4500 0.3520 0.3900 69,639 -0.06(-13.33%)
Nov 23, 2020 0.3700 0.4500 0.3000 0.4500 139,892 +0.10(+29.50%)
Nov 20, 2020 0.3455 0.3500 0.3000 0.3475 83,600 -0.00(-0.71%)
Nov 19, 2020 0.3400 0.3750 0.3300 0.3500 60,162 +0.01(+2.94%)
Nov 18, 2020 0.3550 0.3690 0.3400 0.3400 150,082 +0.00(+0.00%)
Nov 17, 2020 0.3500 0.3790 0.3400 0.3400 122,137 -0.02(-5.56%)
Nov 16, 2020 0.4300 0.4700 0.3500 0.3600 376,814 -0.07(-16.28%)
Nov 13, 2020 0.3850 0.4500 0.3300 0.4300 242,700 +0.10(+32.31%)
Nov 12, 2020 0.4350 0.4350 0.3200 0.3250 159,110 -0.07(-16.67%)
Nov 11, 2020 0.4400 0.4400 0.3660 0.3900 93,571 -0.01(-2.50%)
Nov 10, 2020 0.4750 0.4910 0.4000 0.4000 94,337 -0.06(-13.04%)
Nov 09, 2020 0.4200 0.4700 0.3810 0.4600 169,048 +0.04(+9.52%)
Nov 06, 2020 0.3300 0.4200 0.3000 0.4200 311,700 +0.09(+27.27%)
Nov 05, 2020 0.3000 0.3300 0.2953 0.3300 292,515 +0.03(+10.00%)
Nov 04, 2020 0.3000 0.3200 0.2853 0.3000 439,645 +0.00(+0.00%)
Nov 03, 2020 0.2300 0.3120 0.2150 0.3000 664,210 +0.09(+42.86%)
Nov 02, 2020 0.1999 0.2190 0.1600 0.2100 1,594,650 +0.01(+5.00%)
Oct 30, 2020 0.2000 0.2200 0.1901 0.2000 461,700 +0.00(+0.00%)
Oct 29, 2020 0.2100 0.2100 0.2000 0.2000 257,305 -0.01(-4.76%)
Oct 28, 2020 0.2500 0.3000 0.1901 0.2100 1,018,491 -0.04(-16.00%)
Oct 27, 2020 0.3010 0.3010 0.2310 0.2500 299,880 -0.17(-40.48%)
Oct 26, 2020 0.4499 0.4499 0.3010 0.4200 1,701 +0.00(+0.00%)
Oct 22, 2020 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Oct 20, 2020 0.4000 0.4000 0.4000 0 -0.01(-1.26%)
Oct 19, 2020 0.4900 0.4900 0.4051 0.4051 5,600 -0.05(-11.93%)
Oct 16, 2020 0.4600 0.4600 0.4600 0.4600 200 +0.01(+2.22%)
Oct 15, 2020 0.4500 0.4500 0.4500 0.4500 500 +0.04(+9.76%)
Oct 14, 2020 0.4100 0.4500 0.4100 0.4100 20,806 +0.00(+0.00%)
Oct 13, 2020 0.4000 0.4100 0.4000 0.4100 8,000 +0.01(+2.50%)
Oct 09, 2020 0.4000 0.4000 0.4000 0 -0.07(-14.89%)
Oct 08, 2020 0.3700 0.5100 0.3700 0.4700 80,563 +0.10(+27.03%)
Oct 07, 2020 0.3600 0.3700 0.3600 0.3700 15,000 +0.02(+5.71%)
Oct 06, 2020 0.3100 0.3600 0.3000 0.3500 13,000 +0.03(+9.37%)
Oct 05, 2020 0.3500 0.3750 0.3100 0.3200 32,021 -0.03(-8.57%)
Oct 02, 2020 0.3251 0.3500 0.3000 0.3500 17,500 +0.01(+1.45%)
Oct 01, 2020 0.2900 0.3450 0.2800 0.3450 50,500 -0.01(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.