Shiloh Industries Inc (SHLOQ) Exchange: PINK

Data as of May 17, 2022

$0.09 ($0.00) 0.00%

Shiloh Industries Inc - Daily Information
Click for more stock information on Shiloh Industries Inc.
Daily Information Data
Date May 17, 2022
Open $0.09
Previous Close $0.09
High $0.09
Low $0.09
Adjusted Open $0.09
Previous Adjusted Close $0.09
Adjusted High $0.09
Adjusted Low $0.09

About Shiloh Industries Inc (SHLOQ)

Historical Stock Data for Shiloh Industries Inc (SHLOQ)

Date Open High Low Close Adj.Close Volume
2021-06-08 $0.09 $0.09 $0.09 $0.09 $0.09 0
2021-06-07 $0.08 $0.10 $0.08 $0.09 $0.09 96,743
2021-06-04 $0.08 $0.10 $0.08 $0.09 $0.09 81,926
2021-06-03 $0.13 $0.13 $0.09 $0.09 $0.09 28,696
2021-06-02 $0.09 $0.10 $0.07 $0.09 $0.09 169,267
2021-06-01 $0.08 $0.11 $0.08 $0.10 $0.10 47,063
2021-05-28 $0.14 $0.14 $0.08 $0.10 $0.10 69,069
2021-05-27 $0.08 $0.11 $0.08 $0.11 $0.11 68,210
2021-05-26 $0.11 $0.11 $0.08 $0.10 $0.10 56,573
2021-05-25 $0.08 $0.11 $0.08 $0.09 $0.09 59,575
2021-05-24 $0.08 $0.10 $0.08 $0.10 $0.10 27,750
2021-05-21 $0.11 $0.11 $0.08 $0.09 $0.09 57,068
2021-05-20 $0.06 $0.12 $0.06 $0.09 $0.09 250,163
2021-05-19 $0.08 $0.08 $0.06 $0.07 $0.07 39,778
2021-05-18 $0.10 $0.10 $0.06 $0.06 $0.06 212,864
2021-05-17 $0.05 $0.08 $0.05 $0.08 $0.08 77,390
2021-05-14 $0.06 $0.08 $0.06 $0.08 $0.08 30,514
2021-05-13 $0.07 $0.10 $0.07 $0.08 $0.08 80,974
2021-05-12 $0.07 $0.12 $0.07 $0.08 $0.08 69,783
2021-05-11 $0.09 $0.10 $0.08 $0.10 $0.10 88,118
2021-05-10 $0.10 $0.10 $0.08 $0.08 $0.08 72,954
2021-05-07 $0.09 $0.10 $0.07 $0.10 $0.10 130,204
2021-05-06 $0.11 $0.11 $0.08 $0.08 $0.08 244,554
2021-05-05 $0.11 $0.12 $0.09 $0.11 $0.11 500,544
2021-05-04 $0.11 $0.12 $0.11 $0.12 $0.12 73,441
2021-05-03 $0.14 $0.15 $0.11 $0.11 $0.11 189,336
2021-04-30 $0.15 $0.15 $0.11 $0.12 $0.12 133,475
2021-04-29 $0.11 $0.12 $0.11 $0.12 $0.12 61,727
2021-04-28 $0.13 $0.13 $0.11 $0.12 $0.12 102,688
2021-04-27 $0.12 $0.13 $0.11 $0.13 $0.13 27,277
2021-04-26 $0.10 $0.14 $0.10 $0.12 $0.12 51,990
2021-04-23 $0.10 $0.14 $0.10 $0.11 $0.11 65,282
2021-04-22 $0.18 $0.18 $0.11 $0.12 $0.12 21,051
2021-04-21 $0.12 $0.12 $0.11 $0.12 $0.12 175,555
2021-04-20 $0.12 $0.12 $0.10 $0.11 $0.11 159,773
2021-04-19 $0.14 $0.14 $0.12 $0.13 $0.13 27,232
2021-04-16 $0.16 $0.16 $0.12 $0.13 $0.13 13,316
2021-04-15 $0.12 $0.14 $0.12 $0.13 $0.13 83,922
2021-04-14 $0.14 $0.15 $0.11 $0.11 $0.11 163,844
2021-04-13 $0.13 $0.15 $0.13 $0.15 $0.15 63,940
2021-04-12 $0.13 $0.15 $0.13 $0.14 $0.14 26,143
2021-04-09 $0.15 $0.15 $0.13 $0.14 $0.14 49,552
2021-04-08 $0.11 $0.15 $0.11 $0.15 $0.15 59,443
2021-04-07 $0.11 $0.15 $0.11 $0.13 $0.13 345,764
2021-04-06 $0.13 $0.15 $0.13 $0.15 $0.15 126,330
2021-04-05 $0.13 $0.15 $0.13 $0.14 $0.14 107,406
2021-04-01 $0.11 $0.16 $0.11 $0.15 $0.15 62,376
2021-03-31 $0.17 $0.17 $0.12 $0.13 $0.13 281,316
2021-03-30 $0.17 $0.17 $0.13 $0.15 $0.15 67,270
2021-03-29 $0.17 $0.17 $0.13 $0.14 $0.14 149,313
2021-03-26 $0.15 $0.16 $0.13 $0.13 $0.13 64,756
2021-03-25 $0.16 $0.16 $0.12 $0.15 $0.15 45,360
2021-03-24 $0.16 $0.16 $0.13 $0.13 $0.13 117,489
2021-03-23 $0.16 $0.16 $0.14 $0.16 $0.16 75,225
2021-03-22 $0.18 $0.18 $0.14 $0.15 $0.15 46,750
2021-03-19 $0.14 $0.16 $0.14 $0.14 $0.14 43,576
2021-03-18 $0.18 $0.18 $0.14 $0.14 $0.14 30,043
2021-03-17 $0.14 $0.17 $0.14 $0.16 $0.16 30,257
2021-03-16 $0.17 $0.17 $0.14 $0.14 $0.14 56,926
2021-03-15 $0.18 $0.18 $0.14 $0.14 $0.14 77,352
2021-03-12 $0.13 $0.16 $0.12 $0.14 $0.14 178,314
2021-03-11 $0.14 $0.17 $0.13 $0.16 $0.16 171,028
2021-03-10 $0.12 $0.17 $0.12 $0.15 $0.15 271,511
2021-03-09 $0.13 $0.17 $0.13 $0.13 $0.13 133,980
2021-03-08 $0.17 $0.17 $0.13 $0.15 $0.15 53,739
2021-03-05 $0.13 $0.17 $0.12 $0.16 $0.16 229,890
2021-03-04 $0.15 $0.17 $0.15 $0.16 $0.16 64,244
2021-03-03 $0.18 $0.19 $0.15 $0.17 $0.17 164,018
2021-03-02 $0.15 $0.20 $0.15 $0.19 $0.19 504,517
2021-03-01 $0.20 $0.20 $0.14 $0.18 $0.18 254,731
2021-02-26 $0.22 $0.22 $0.17 $0.20 $0.20 135,166
2021-02-25 $0.19 $0.22 $0.17 $0.20 $0.20 286,695
2021-02-24 $0.20 $0.23 $0.11 $0.20 $0.20 286,695
2021-02-23 $0.16 $0.20 $0.15 $0.19 $0.19 110,423
2021-02-22 $0.18 $0.20 $0.11 $0.18 $0.18 289,947
2021-02-19 $0.20 $0.20 $0.18 $0.18 $0.18 68,653
2021-02-18 $0.20 $0.20 $0.18 $0.20 $0.20 198,593
2021-02-17 $0.21 $0.22 $0.18 $0.20 $0.20 198,593
2021-02-16 $0.30 $0.30 $0.17 $0.20 $0.20 377,455
2021-02-12 $0.18 $0.20 $0.17 $0.19 $0.19 225,832
2021-02-11 $0.18 $0.19 $0.17 $0.18 $0.18 185,918
2021-02-10 $0.18 $0.20 $0.17 $0.17 $0.17 270,025
2021-02-09 $0.19 $0.20 $0.17 $0.17 $0.17 270,025
2021-02-08 $0.21 $0.21 $0.17 $0.18 $0.18 383,085
2021-02-05 $0.22 $0.22 $0.18 $0.20 $0.20 278,461
2021-02-04 $0.20 $0.23 $0.20 $0.22 $0.22 101,574
2021-02-03 $0.22 $0.23 $0.20 $0.21 $0.21 82,583
2021-02-02 $0.19 $0.25 $0.19 $0.22 $0.22 326,782
2021-02-01 $0.18 $0.21 $0.18 $0.19 $0.19 167,115
2021-01-29 $0.23 $0.23 $0.16 $0.18 $0.18 293,855
2021-01-28 $0.27 $0.27 $0.18 $0.23 $0.23 365,954
2021-01-27 $0.28 $0.29 $0.22 $0.24 $0.24 355,962
2021-01-26 $0.35 $0.35 $0.25 $0.28 $0.28 273,293
2021-01-25 $0.40 $0.41 $0.22 $0.30 $0.30 1,158,325
2021-01-22 $0.56 $0.58 $0.25 $0.35 $0.35 1,439,308
2021-01-21 $0.39 $0.59 $0.34 $0.55 $0.55 1,462,712
2021-01-20 $0.22 $0.36 $0.21 $0.31 $0.31 818,885
2021-01-19 $0.17 $0.27 $0.14 $0.22 $0.22 1,501,252
2021-01-15 $0.07 $0.16 $0.07 $0.14 $0.14 834,957
2021-01-14 $0.07 $0.08 $0.07 $0.07 $0.07 119,044
2021-01-13 $0.07 $0.08 $0.07 $0.07 $0.07 182,492
2021-01-12 $0.07 $0.08 $0.06 $0.07 $0.07 224,557
2021-01-11 $0.07 $0.08 $0.06 $0.07 $0.07 85,394
2021-01-08 $0.06 $0.07 $0.06 $0.07 $0.07 207,664
2021-01-07 $0.07 $0.07 $0.06 $0.06 $0.06 156,806
2021-01-06 $0.07 $0.07 $0.06 $0.06 $0.06 262,116
2021-01-05 $0.06 $0.07 $0.05 $0.07 $0.07 221,509
2021-01-04 $0.07 $0.07 $0.05 $0.06 $0.06 559,565
2020-12-31 $0.07 $0.07 $0.05 $0.05 $0.05 299,916
2020-12-30 $0.07 $0.07 $0.04 $0.05 $0.05 282,475
2020-12-29 $0.04 $0.05 $0.03 $0.05 $0.05 380,081
2020-12-28 $0.03 $0.05 $0.03 $0.04 $0.04 344,900
2020-12-24 $0.04 $0.04 $0.03 $0.04 $0.04 251,147
2020-12-23 $0.03 $0.04 $0.03 $0.04 $0.04 370,512
2020-12-22 $0.04 $0.04 $0.03 $0.03 $0.03 589,443
2020-12-21 $0.04 $0.04 $0.04 $0.04 $0.04 318,939
2020-12-18 $0.05 $0.05 $0.04 $0.04 $0.04 379,361
2020-12-17 $0.05 $0.05 $0.04 $0.05 $0.05 206,322
2020-12-16 $0.05 $0.06 $0.04 $0.04 $0.04 334,645
2020-12-15 $0.04 $0.06 $0.04 $0.05 $0.05 61,450
2020-12-14 $0.05 $0.06 $0.05 $0.06 $0.06 357,238
2020-12-11 $0.06 $0.06 $0.05 $0.05 $0.05 597,475
2020-12-10 $0.05 $0.07 $0.05 $0.06 $0.06 61,403
2020-12-09 $0.07 $0.07 $0.06 $0.06 $0.06 94,125
2020-12-08 $0.06 $0.07 $0.05 $0.07 $0.07 693,141
2020-12-07 $0.07 $0.07 $0.05 $0.06 $0.06 520,487
2020-12-04 $0.06 $0.07 $0.06 $0.06 $0.06 389,431
2020-12-03 $0.07 $0.07 $0.06 $0.06 $0.06 52,576
2020-12-02 $0.07 $0.07 $0.06 $0.06 $0.06 91,957
2020-12-01 $0.07 $0.07 $0.06 $0.06 $0.06 125,529
2020-11-30 $0.07 $0.07 $0.06 $0.07 $0.07 186,841
2020-11-27 $0.08 $0.08 $0.06 $0.07 $0.07 60,777
2020-11-25 $0.06 $0.08 $0.06 $0.08 $0.08 134,787
2020-11-24 $0.07 $0.08 $0.06 $0.07 $0.07 371,395
2020-11-23 $0.07 $0.08 $0.07 $0.07 $0.07 173,302
2020-11-20 $0.08 $0.08 $0.07 $0.07 $0.07 52,589
2020-11-19 $0.08 $0.08 $0.07 $0.07 $0.07 146,629
2020-11-18 $0.07 $0.08 $0.07 $0.07 $0.07 276,090
2020-11-17 $0.08 $0.08 $0.07 $0.07 $0.07 37,480
2020-11-16 $0.07 $0.08 $0.07 $0.08 $0.08 22,673
2020-11-13 $0.08 $0.08 $0.07 $0.07 $0.07 46,917
2020-11-12 $0.07 $0.08 $0.07 $0.08 $0.08 325,789
2020-11-11 $0.09 $0.09 $0.06 $0.07 $0.07 60,886
2020-11-10 $0.07 $0.09 $0.07 $0.08 $0.08 133,974
2020-11-09 $0.09 $0.09 $0.07 $0.08 $0.08 80,777
2020-11-06 $0.07 $0.09 $0.07 $0.08 $0.08 137,265
2020-11-05 $0.07 $0.09 $0.07 $0.07 $0.07 26,713
2020-11-04 $0.08 $0.09 $0.06 $0.09 $0.09 150,276
2020-11-03 $0.09 $0.09 $0.07 $0.08 $0.08 62,591
2020-11-02 $0.09 $0.09 $0.06 $0.08 $0.08 46,659
2020-10-30 $0.07 $0.09 $0.07 $0.09 $0.09 59,308
2020-10-29 $0.09 $0.09 $0.06 $0.07 $0.07 409,815
2020-10-28 $0.09 $0.09 $0.07 $0.09 $0.09 22,967
2020-10-27 $0.07 $0.09 $0.07 $0.08 $0.08 87,618
2020-10-26 $0.07 $0.09 $0.07 $0.09 $0.09 297,345
2020-10-23 $0.07 $0.09 $0.07 $0.08 $0.08 11,542
2020-10-22 $0.08 $0.09 $0.06 $0.08 $0.08 182,085
2020-10-21 $0.09 $0.09 $0.08 $0.09 $0.09 205,481
2020-10-20 $0.09 $0.09 $0.07 $0.08 $0.08 106,826
2020-10-19 $0.07 $0.09 $0.07 $0.08 $0.08 123,879
2020-10-16 $0.07 $0.09 $0.07 $0.08 $0.08 193,921
2020-10-15 $0.09 $0.09 $0.07 $0.08 $0.08 173,321
2020-10-14 $0.09 $0.09 $0.08 $0.09 $0.09 90,633
2020-10-13 $0.09 $0.09 $0.06 $0.09 $0.09 219,276
2020-10-12 $0.09 $0.09 $0.07 $0.07 $0.07 168,756
2020-10-09 $0.08 $0.08 $0.07 $0.08 $0.08 331,618
2020-10-08 $0.09 $0.10 $0.08 $0.08 $0.08 183,325
2020-10-07 $0.09 $0.10 $0.09 $0.09 $0.09 342,042
2020-10-06 $0.09 $0.10 $0.09 $0.09 $0.09 108,105
2020-10-05 $0.10 $0.10 $0.09 $0.09 $0.09 109,108
2020-10-02 $0.08 $0.10 $0.08 $0.10 $0.10 368,063

Shiloh Industries Inc (SHLOQ) News Headlines

Recent Shiloh Industries Inc (SHLOQ) News
Similar Companies to Shiloh Industries Inc (SHLOQ) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.