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 (%)
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%)
Nov 13, 2017 0.0250 0.0250 0.0200 0.0250 155,000 +0.00(+0.00%)
Oct 31, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 30, 2017 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Oct 27, 2017 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Oct 25, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 24, 2017 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Oct 16, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 06, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 05, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 04, 2017 0.0300 0.0300 0.0300 0.0300 42,000 +0.00(+20.00%)
Sep 27, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 26, 2017 0.0250 0.0250 0.0250 0.0250 31,000 +0.00(+0.00%)
Sep 19, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 13, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 12, 2017 0.0250 0.0250 0.0250 0.0250 1,900 +0.00(+0.00%)
Sep 08, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 06, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 01, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 31, 2017 0.0350 0.0350 0.0250 0.0250 187,000 -0.01(-28.57%)
Aug 30, 2017 0.0350 0.0350 0.0350 0.0350 25,000 +0.01(+40.00%)
Aug 24, 2017 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Aug 23, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Aug 22, 2017 0.0350 0.0350 0.0250 0.0300 157,333 +0.00(+0.00%)
Aug 10, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 08, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 02, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 31, 2017 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jul 26, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 20, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 19, 2017 0.0350 0.0350 0.0350 0.0350 54,000 +0.00(+0.00%)
Jul 18, 2017 0.0400 0.0400 0.0350 0.0350 31,000 -0.01(-22.22%)
Jul 03, 2017 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 09, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 06, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 05, 2017 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Jun 02, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 31, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 18, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 09, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 08, 2017 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Apr 27, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 26, 2017 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Apr 25, 2017 0.0550 0.0550 0.0550 0.0550 75,188 +0.00(+0.00%)
Apr 24, 2017 0.0400 0.0550 0.0400 0.0550 49,000 +0.02(+57.14%)
Apr 21, 2017 0.0350 0.0350 0.0350 0.0350 154,000 +0.00(+0.00%)
Apr 20, 2017 0.0300 0.0350 0.0300 0.0350 36,000 +0.01(+16.67%)
Apr 18, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 11, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 31, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 30, 2017 0.0300 0.0300 0.0300 0.0300 33,000 -0.01(-14.29%)
Mar 29, 2017 0.0300 0.0350 0.0300 0.0350 16,000 +0.01(+16.67%)
Mar 27, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 23, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 20, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 16, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 10, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 09, 2017 0.0350 0.0350 0.0350 0.0350 45,000 +0.00(+0.00%)
Mar 07, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 06, 2017 0.0350 0.0400 0.0350 0.0350 26,923 +0.00(+0.00%)
Mar 03, 2017 0.0350 0.0350 0.0350 0.0350 43,000 -0.00(-12.50%)
Mar 02, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Mar 01, 2017 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 28, 2017 0.0400 0.0400 0.0350 0.0400 31,000 +0.00(+14.29%)
Feb 27, 2017 0.0400 0.0400 0.0350 0.0350 15,000 +0.00(+0.00%)
Feb 24, 2017 0.0350 0.0350 0.0350 0.0350 165,000 +0.00(+0.00%)
Feb 22, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 10, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 08, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 02, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 18, 2017 0.0300 0.0300 0.0300 160 -0.01(-14.29%)
Jan 17, 2017 0.0450 0.0450 0.0350 0.0350 107,000 -0.01(-22.22%)
Jan 11, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 06, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 05, 2017 0.0500 0.0500 0.0400 0.0400 127,940 +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.