Shiloh Industries Inc (SHLOQ) Exchange: PINK
Data as of May 8, 2024
$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 8, 2024 |
| 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 |
Invest in 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 |