Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Smart Online Inc (OP: MOST )

2.010 UNCHANGED

Last Price Updated: 1:20 PM EDT, Oct 12, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021		3.500	3.500	3.500	0	+0.40(+12.90%)
Jan 28, 2021	3.100	3.100	3.100	3.100	7,500	+0.30(+10.71%)
Jan 26, 2021		2.800	2.800	2.800	0	-0.24(-7.89%)
Jan 25, 2021	3.040	3.040	3.040	3.040	100	-0.76(-20.00%)
Jan 15, 2021		3.800	3.800	3.800	0	+0.00(+0.00%)
Jan 12, 2021		3.800	3.800	3.800	0	-0.20(-5.00%)
Jan 11, 2021	5.850	5.850	4.000	4.000	1,151	-1.85(-31.62%)
Jan 08, 2021	3.500	5.850	3.080	5.850	1,300	+2.40(+69.57%)
Jan 07, 2021		3.450	3.450	3.450	5	+0.00(+0.00%)
Jan 06, 2021		3.450	3.450	3.450	1	+0.00(+0.00%)
Jan 05, 2021		3.450	3.450	3.450	13	+0.00(+0.00%)
Dec 31, 2020		3.450	3.450	3.450	0	-0.03(-0.86%)
Dec 30, 2020	3.020	3.480	3.000	3.480	3,044	-0.52(-13.00%)
Dec 29, 2020	2.800	6.230	2.800	4.000	23,102	+2.49(+164.90%)
Dec 28, 2020	2.500	2.500	1.510	1.510	510	-0.99(-39.60%)
Dec 17, 2020		2.500	2.500	2.500	0	-0.50(-16.67%)
Dec 02, 2020		3.000	3.000	3.000	0	+0.10(+3.45%)
Nov 30, 2020		2.900	2.900	2.900	0	-0.60(-17.14%)
Nov 27, 2020	2.700	3.500	2.700	3.500	8,600	+1.10(+45.83%)
Nov 25, 2020	2.400	2.400	2.400	2.400	100	+0.00(+0.00%)
Nov 19, 2020		2.400	2.400	2.400	0	-0.35(-12.73%)
Nov 17, 2020		2.750	2.750	2.750	0	+0.00(+0.00%)
Nov 13, 2020		2.750	2.750	2.750	0	-0.05(-1.79%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Smart Online Inc (OP: MOST )

Historical Prices