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 (%)
Oct 31, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 29, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 26, 2018 0.1600 0.1650 0.1600 0.1600 6,200 -0.01(-8.57%)
Oct 24, 2018 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Oct 23, 2018 0.1800 0.1800 0.1500 0.1500 9,000 -0.05(-25.00%)
Oct 19, 2018 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Oct 16, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 15, 2018 0.1800 0.1800 0.1750 0.1750 32,000 -0.01(-2.78%)
Oct 12, 2018 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Oct 09, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 05, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Oct 04, 2018 0.1950 0.1950 0.1900 0.1900 7,000 -0.01(-2.56%)
Oct 03, 2018 0.1900 0.1950 0.1900 0.1950 13,000 +0.01(+2.63%)
Oct 02, 2018 0.2150 0.2150 0.1900 0.1900 23,000 -0.03(-13.64%)
Sep 28, 2018 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Sep 27, 2018 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Sep 25, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Sep 24, 2018 0.2250 0.2250 0.2000 0.2200 157,000 +0.00(+0.00%)
Sep 21, 2018 0.2200 0.2350 0.2200 0.2200 97,400 -0.03(-12.00%)
Sep 20, 2018 0.2100 0.2600 0.2100 0.2500 1,472,881 +0.08(+42.86%)
Sep 19, 2018 0.1800 0.1800 0.1750 0.1750 69,150 -0.02(-7.89%)
Sep 18, 2018 0.1900 0.1900 0.1900 0.1900 13,000 +0.00(+0.00%)
Sep 17, 2018 0.1800 0.1900 0.1800 0.1900 19,350 +0.02(+11.76%)
Sep 14, 2018 0.1700 0.1850 0.1700 0.1700 170,000 -0.01(-8.11%)
Sep 13, 2018 0.1850 0.1850 0.1850 0.1850 16,000 -0.01(-5.13%)
Sep 12, 2018 0.1850 0.1950 0.1850 0.1950 39,500 +0.01(+5.41%)
Sep 11, 2018 0.1900 0.1900 0.1850 0.1850 106,000 +0.00(+0.00%)
Sep 10, 2018 0.1900 0.1900 0.1850 0.1850 105,000 -0.02(-7.50%)
Sep 07, 2018 0.2000 0.2350 0.2000 0.2000 161,000 -0.02(-9.09%)
Sep 06, 2018 0.2250 0.2250 0.2100 0.2200 16,800 -0.01(-2.22%)
Sep 04, 2018 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Aug 31, 2018 0.2400 0.2400 0.2400 0 +0.05(+26.32%)
Aug 30, 2018 0.1900 0.1900 0.1850 0.1900 187,999 +0.00(+0.00%)
Aug 29, 2018 0.1800 0.2000 0.1800 0.1900 280,500 +0.02(+8.57%)
Aug 28, 2018 0.2000 0.2000 0.1750 0.1750 146,000 -0.03(-12.50%)
Aug 27, 2018 0.1800 0.2000 0.1750 0.2000 98,300 +0.02(+11.11%)
Aug 24, 2018 0.1800 0.1800 0.1600 0.1800 61,000 +0.01(+5.88%)
Aug 23, 2018 0.1750 0.1750 0.1600 0.1700 47,199 -0.01(-5.56%)
Aug 22, 2018 0.1600 0.1800 0.1600 0.1800 21,000 +0.02(+12.50%)
Aug 21, 2018 0.1600 0.1600 0.1600 0.1600 1,333 -0.01(-5.88%)
Aug 20, 2018 0.1800 0.1800 0.1600 0.1700 45,500 -0.00(-2.86%)
Aug 16, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Aug 15, 2018 0.1750 0.1750 0.1600 0.1600 78,500 -0.01(-8.57%)
Aug 14, 2018 0.1800 0.1800 0.1750 0.1750 22,700 +0.01(+6.06%)
Aug 13, 2018 0.1800 0.1800 0.1650 0.1650 77,227 -0.01(-8.33%)
Aug 10, 2018 0.1800 0.1800 0.1800 0.1800 39,400 +0.00(+0.00%)
Aug 09, 2018 0.1800 0.1800 0.1800 0.1800 3,750 +0.01(+5.88%)
Aug 08, 2018 0.1800 0.1800 0.1700 0.1700 38,000 -0.01(-5.56%)
Aug 07, 2018 0.1800 0.1800 0.1800 0.1800 66,500 +0.00(+0.00%)
Aug 03, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 02, 2018 0.1800 0.1900 0.1000 0.1700 133,500 -0.02(-10.53%)
Aug 01, 2018 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jul 30, 2018 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jul 27, 2018 0.1950 0.1950 0.1900 0.1950 9,000 -0.01(-4.88%)
Jul 26, 2018 0.2000 0.2050 0.1900 0.2050 21,000 +0.00(+0.00%)
Jul 25, 2018 0.2050 0.2050 0.1900 0.2050 37,000 +0.00(+0.00%)
Jul 24, 2018 0.1950 0.2050 0.1800 0.2050 40,200 +0.01(+7.89%)
Jul 23, 2018 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Jul 20, 2018 0.1900 0.1900 0.1900 0.1900 18,000 +0.00(+0.00%)
Jul 19, 2018 0.2000 0.2000 0.1900 0.1900 7,000 -0.01(-7.32%)
Jul 18, 2018 0.1950 0.2050 0.1900 0.2050 8,000 +0.00(+2.50%)
Jul 17, 2018 0.2000 0.2000 0.1800 0.2000 4,000 -0.00(-2.44%)
Jul 16, 2018 0.2100 0.2100 0.1800 0.2050 5,000 -0.01(-2.38%)
Jul 13, 2018 0.2000 0.2100 0.1800 0.2100 6,000 +0.00(+0.00%)
Jul 06, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 04, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 03, 2018 0.2200 0.2200 0.2200 0.2200 3,500 +0.00(+0.00%)
Jun 25, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jun 22, 2018 0.2000 0.2000 0.2000 0.2000 30,000 -0.00(-2.44%)
Jun 21, 2018 0.2000 0.2050 0.1900 0.2050 47,000 +0.00(+0.00%)
Jun 20, 2018 0.2050 0.2050 0.2000 0.2050 60,000 -0.01(-2.38%)
Jun 19, 2018 0.2100 0.2100 0.2000 0.2100 81,000 +0.00(+0.00%)
Jun 18, 2018 0.2100 0.2100 0.2100 0.2100 25,000 -0.01(-2.33%)
Jun 15, 2018 0.2150 0.2050 0.2150 40,000 +0.01(+4.88%)
Jun 14, 2018 0.2000 0.2100 0.2000 0.2050 72,500 +0.00(+2.50%)
Jun 13, 2018 0.2050 0.2050 0.2000 0.2000 35,500 -0.01(-6.98%)
Jun 05, 2018 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jun 04, 2018 0.2000 0.2100 0.2000 0.2100 50,857 +0.01(+2.44%)
Jun 01, 2018 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+0.00%)
May 31, 2018 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+2.50%)
May 30, 2018 0.2000 0.2050 0.2000 0.2000 17,000 -0.00(-2.44%)
May 29, 2018 0.2050 0.2050 0.2050 0.2050 10,000 +0.01(+7.89%)
May 28, 2018 0.2000 0.2050 0.1900 0.1900 23,000 -0.01(-5.00%)
May 25, 2018 0.2050 0.2050 0.2000 0.2000 62,300 +0.00(+0.00%)
May 24, 2018 0.2000 0.2050 0.1900 0.2000 150,150 +0.00(+0.00%)
May 23, 2018 0.2000 0.2000 0.2000 0.2000 18,100 +0.00(+0.00%)
May 22, 2018 0.2000 0.2000 0.1900 0.2000 87,500 +0.00(+0.00%)
May 18, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 17, 2018 0.1950 0.2000 0.1850 0.2000 55,000 +0.01(+5.26%)
May 16, 2018 0.2050 0.2050 0.1750 0.1900 136,329 -0.01(-5.00%)
May 15, 2018 0.2000 0.2000 0.2000 0.2000 36,000 -0.02(-9.09%)
May 09, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 08, 2018 0.2200 0.2200 0.2200 0.2200 1,000 +0.03(+15.79%)
May 03, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 02, 2018 0.1900 0.2000 0.1900 0.2000 63,500 +0.01(+2.56%)
May 01, 2018 0.2000 0.2000 0.1950 0.1950 2,000 -0.01(-2.50%)
Apr 30, 2018 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Apr 27, 2018 0.2150 0.2150 0.2000 0.2000 22,647 -0.02(-11.11%)
Apr 26, 2018 0.2100 0.2250 0.2100 0.2250 20,500 +0.01(+4.65%)
Apr 25, 2018 0.1850 0.2150 0.1700 0.2150 31,500 +0.03(+16.22%)
Apr 24, 2018 0.1850 0.1900 0.1850 0.1850 9,000 -0.02(-7.50%)
Apr 23, 2018 0.2150 0.2150 0.2000 0.2000 25,850 -0.02(-9.09%)
Apr 19, 2018 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Apr 17, 2018 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Apr 16, 2018 0.2350 0.2350 0.2100 0.2100 23,796 -0.02(-8.70%)
Apr 13, 2018 0.2400 0.2400 0.2300 0.2300 9,000 -0.01(-4.17%)
Apr 12, 2018 0.2300 0.2500 0.2200 0.2400 11,000 +0.02(+9.09%)
Apr 11, 2018 0.2200 0.2200 0.2200 0.2200 6,000 +0.00(+0.00%)
Apr 09, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Apr 06, 2018 0.2400 0.2400 0.1950 0.2400 98,000 +0.00(+0.00%)
Apr 05, 2018 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Apr 04, 2018 0.2550 0.2550 0.2350 0.2400 75,000 -0.02(-7.69%)
Apr 03, 2018 0.2950 0.2950 0.2400 0.2600 74,500 -0.04(-13.33%)
Apr 02, 2018 0.3000 0.3050 0.2800 0.3000 26,000 +0.04(+15.38%)
Mar 29, 2018 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Mar 28, 2018 0.2550 0.2550 0.2400 0.2400 17,208 -0.01(-4.00%)
Mar 27, 2018 0.2500 0.2550 0.2350 0.2500 38,000 +0.02(+8.70%)
Mar 26, 2018 0.2400 0.2400 0.2300 0.2300 14,084 -0.02(-8.00%)
Mar 23, 2018 0.2300 0.2500 0.2250 0.2500 16,000 +0.02(+8.70%)
Mar 22, 2018 0.2300 0.2300 0.2300 0.2300 12,039 +0.01(+4.55%)
Mar 21, 2018 0.2200 0.2350 0.2200 0.2200 45,000 +0.01(+4.76%)
Mar 20, 2018 0.2100 0.2200 0.1750 0.2100 45,500 -0.02(-8.70%)
Mar 19, 2018 0.2000 0.2300 0.1900 0.2300 7,400 +0.05(+27.78%)
Mar 16, 2018 0.2100 0.2100 0.1550 0.1800 16,500 -0.05(-21.74%)
Mar 15, 2018 0.2300 0.2300 0.2300 0.2300 3,200 +0.01(+4.55%)
Mar 14, 2018 0.2200 0.2250 0.2000 0.2200 41,489 +0.02(+10.00%)
Mar 13, 2018 0.2100 0.2100 0.1550 0.2000 19,250 +0.00(+0.00%)
Mar 12, 2018 0.2200 0.2200 0.2000 0.2000 5,000 -0.02(-11.11%)
Mar 09, 2018 0.2250 0.2250 0.2250 0.2250 3,000 +0.01(+2.27%)
Mar 08, 2018 0.2000 0.2200 0.2000 0.2200 5,000 +0.04(+22.22%)
Mar 07, 2018 0.2100 0.2100 0.1800 0.1800 32,500 -0.03(-14.29%)
Mar 06, 2018 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Mar 05, 2018 0.2100 0.2200 0.1900 0.2200 26,202 +0.01(+4.76%)
Mar 02, 2018 0.2300 0.2300 0.2100 0.2100 113,000 -0.02(-8.70%)
Mar 01, 2018 0.2250 0.2300 0.2100 0.2300 28,000 -0.00(-2.13%)
Feb 28, 2018 0.2100 0.2350 0.2100 0.2350 48,500 +0.05(+30.56%)
Feb 27, 2018 0.2300 0.2300 0.1800 0.1800 41,500 -0.04(-16.28%)
Feb 26, 2018 0.2500 0.2500 0.2100 0.2150 109,605 -0.01(-2.27%)
Feb 23, 2018 0.2450 0.2450 0.2100 0.2200 41,850 -0.02(-10.20%)
Feb 22, 2018 0.2450 0.2500 0.2450 0.2450 6,500 +0.00(+0.00%)
Feb 21, 2018 0.2500 0.2500 0.2450 0.2450 7,500 +0.02(+11.36%)
Feb 20, 2018 0.2200 0.2200 0.2200 0.2200 10,700 +0.01(+2.33%)
Feb 16, 2018 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Feb 15, 2018 0.2350 0.2350 0.2300 0.2300 32,000 -0.00(-2.13%)
Feb 14, 2018 0.2050 0.2350 0.1950 0.2350 62,591 +0.03(+17.50%)
Feb 13, 2018 0.2000 0.2000 0.2000 0.2000 15,132 -0.01(-4.76%)
Feb 12, 2018 0.1900 0.2150 0.1900 0.2100 40,000 +0.04(+23.53%)
Feb 09, 2018 0.1600 0.1700 0.1600 0.1700 131,000 +0.02(+13.33%)
Feb 08, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Feb 07, 2018 0.1700 0.1400 0.1500 180,050 +0.00(+0.00%)
Feb 06, 2018 0.1500 0.1600 0.1350 0.1500 62,725 +0.00(+0.00%)
Feb 05, 2018 0.1700 0.1700 0.1300 0.1500 29,250 -0.03(-16.67%)
Feb 02, 2018 0.1850 0.1850 0.1400 0.1800 127,900 -0.01(-2.70%)
Feb 01, 2018 0.1900 0.1900 0.1650 0.1850 77,863 +0.00(+0.00%)
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.