Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sponsorsone Inc (CSE: SPO )

0.0050 UNCHANGED
Last Price Updated: 11:35 AM EDT, Apr 18, 2023 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 (%)
Jan 31, 2018 0.2050 0.2050 0.1800 0.1850 38,000 -0.03(-13.95%)
Jan 30, 2018 0.2150 0.1800 0.2150 21,200 +0.04(+19.44%)
Jan 29, 2018 0.2000 0.2000 0.1600 0.1800 74,100 -0.03(-14.29%)
Jan 26, 2018 0.1900 0.2150 0.1900 0.2100 72,500 +0.02(+10.53%)
Jan 25, 2018 0.1950 0.2000 0.1300 0.1900 256,900 -0.01(-2.56%)
Jan 24, 2018 0.2050 0.2050 0.1950 0.1950 72,500 -0.01(-4.88%)
Jan 23, 2018 0.2000 0.2150 0.2000 0.2050 75,500 +0.00(+0.00%)
Jan 22, 2018 0.2200 0.2300 0.2000 0.2050 49,000 -0.01(-2.38%)
Jan 19, 2018 0.2300 0.2300 0.2100 0.2100 163,950 -0.03(-12.50%)
Jan 18, 2018 0.2600 0.2600 0.2150 0.2400 123,900 -0.01(-4.00%)
Jan 17, 2018 0.2300 0.2500 0.2050 0.2500 86,719 +0.03(+13.64%)
Jan 16, 2018 0.2800 0.2800 0.2100 0.2200 198,145 -0.04(-13.73%)
Jan 15, 2018 0.2600 0.2600 0.2000 0.2550 178,700 -0.03(-8.93%)
Jan 12, 2018 0.2700 0.2800 0.2550 0.2800 52,352 +0.02(+5.66%)
Jan 11, 2018 0.3100 0.3450 0.2350 0.2650 374,025 -0.03(-11.67%)
Jan 10, 2018 0.3000 0.3050 0.2950 0.3000 108,066 +0.00(+0.00%)
Jan 09, 2018 0.3000 0.3200 0.2700 0.3000 360,626 +0.01(+1.69%)
Jan 08, 2018 0.2350 0.3450 0.2050 0.2950 296,368 +0.08(+40.48%)
Jan 05, 2018 0.2150 0.2600 0.2000 0.2100 160,395 -0.06(-20.75%)
Jan 04, 2018 0.1750 0.2700 0.1600 0.2650 259,468 +0.10(+60.61%)
Jan 03, 2018 0.1900 0.2050 0.1500 0.1650 242,455 -0.03(-15.38%)
Jan 02, 2018 0.1900 0.1950 0.1800 0.1950 42,100 +0.02(+11.43%)
Dec 29, 2017 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Dec 28, 2017 0.1200 0.1750 0.1100 0.1600 294,250 +0.04(+33.33%)
Dec 27, 2017 0.1100 0.1400 0.0900 0.1200 185,541 -0.02(-14.29%)
Dec 22, 2017 0.1400 0.1400 0.1400 0 -0.07(-33.33%)
Dec 21, 2017 0.2150 0.2150 0.1400 0.2100 281,838 +0.01(+2.44%)
Dec 20, 2017 0.2100 0.3000 0.1700 0.2050 1,299,876 +0.03(+17.14%)
Dec 19, 2017 0.1400 0.1950 0.1200 0.1750 1,198,527 +0.08(+94.44%)
Dec 18, 2017 0.0550 0.0900 0.0550 0.0900 1,108,421 +0.04(+100.00%)
Dec 15, 2017 0.0400 0.0550 0.0400 0.0450 202,325 +0.00(+0.00%)
Dec 13, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 12, 2017 0.0500 0.0500 0.0350 0.0500 34,444 +0.01(+11.11%)
Dec 11, 2017 0.0400 0.0450 0.0400 0.0450 46,000 +0.01(+28.57%)
Dec 08, 2017 0.0500 0.0500 0.0350 0.0350 45,000 -0.01(-30.00%)
Dec 07, 2017 0.0400 0.0450 0.0400 0.0500 15,325 +0.01(+25.00%)
Dec 06, 2017 0.0350 0.0400 0.0350 0.0400 22,200 +0.00(+0.00%)
Dec 05, 2017 0.0350 0.0400 0.0300 0.0400 26,699 +0.00(+14.29%)
Dec 04, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 01, 2017 0.0450 0.0450 0.0300 0.0350 252,000 -0.01(-22.22%)
Nov 29, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 28, 2017 0.0750 0.0750 0.0450 0.0450 788,503 -0.01(-10.00%)
Nov 27, 2017 0.0300 0.0500 0.0300 0.0500 477,033 +0.03(+100.00%)
Nov 24, 2017 0.0250 0.0250 0.0250 0.0250 165,000 +0.00(+0.00%)
Nov 23, 2017 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Nov 21, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 17, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 16, 2017 0.0250 0.0250 0.0200 0.0200 116,000 -0.01(-20.00%)
Nov 14, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.