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

Sonasoft Corp (OP: SSFT )

0.0018 UNCHANGED
Last Price Updated: 3:41 PM EDT, Jun 8, 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 (%)
Feb 26, 2021 0.2601 0.2602 0.1600 0.2300 4,267,800 -0.02(-6.88%)
Feb 25, 2021 0.2800 0.3000 0.2350 0.2470 2,875,684 -0.02(-7.87%)
Feb 24, 2021 0.3370 0.3370 0.2611 0.2681 2,860,894 -0.03(-10.33%)
Feb 23, 2021 0.3202 0.3600 0.2500 0.2990 3,872,805 -0.03(-8.73%)
Feb 22, 2021 0.3400 0.3980 0.3210 0.3276 3,673,128 +0.01(+2.37%)
Feb 19, 2021 0.3500 0.3650 0.2800 0.3200 5,458,300 -0.02(-5.88%)
Feb 18, 2021 0.3800 0.3800 0.3200 0.3400 4,228,120 -0.04(-10.53%)
Feb 17, 2021 0.4000 0.4000 0.3050 0.3800 6,755,848 -0.01(-2.56%)
Feb 16, 2021 0.2850 0.4000 0.2700 0.3900 21,471,520 +0.15(+65.46%)
Feb 12, 2021 0.2400 0.2500 0.2050 0.2357 3,050,800 -0.00(-1.79%)
Feb 11, 2021 0.2900 0.2900 0.2300 0.2400 5,396,142 -0.04(-14.29%)
Feb 10, 2021 0.3000 0.3000 0.2400 0.2800 6,277,610 -0.01(-5.08%)
Feb 09, 2021 0.2625 0.3000 0.2625 0.2950 9,500,720 +0.04(+13.90%)
Feb 08, 2021 0.2350 0.3000 0.2300 0.2590 19,456,268 +0.06(+29.50%)
Feb 05, 2021 0.1630 0.2250 0.1500 0.2000 6,503,500 +0.04(+26.58%)
Feb 04, 2021 0.1525 0.1650 0.1500 0.1580 1,478,244 +0.00(+0.00%)
Feb 03, 2021 0.1669 0.1680 0.1500 0.1580 2,178,361 -0.01(-5.28%)
Feb 02, 2021 0.1795 0.1800 0.1500 0.1668 1,679,517 +0.02(+10.24%)
Feb 01, 2021 0.1400 0.1711 0.1400 0.1513 1,549,787 +0.01(+8.07%)
Jan 29, 2021 0.1785 0.1800 0.1250 0.1400 2,724,600 -0.03(-18.65%)
Jan 28, 2021 0.1700 0.1740 0.1185 0.1721 3,500,950 +0.00(+1.24%)
Jan 27, 2021 0.2100 0.2300 0.1450 0.1700 4,426,256 -0.04(-19.01%)
Jan 26, 2021 0.2000 0.2500 0.1901 0.2099 7,895,080 +0.02(+10.47%)
Jan 25, 2021 0.1250 0.1900 0.1250 0.1900 11,501,452 +0.07(+60.34%)
Jan 22, 2021 0.1200 0.1250 0.1116 0.1185 1,546,700 +0.01(+6.18%)
Jan 21, 2021 0.1000 0.1200 0.1000 0.1116 2,272,077 +0.02(+16.25%)
Jan 20, 2021 0.1200 0.1200 0.0900 0.0960 1,694,003 -0.01(-12.73%)
Jan 19, 2021 0.0950 0.1350 0.0938 0.1100 8,259,932 +0.02(+26.44%)
Jan 15, 2021 0.0890 0.0950 0.0833 0.0870 818,000 +0.00(+4.44%)
Jan 14, 2021 0.0820 0.0945 0.0660 0.0833 1,457,875 -0.00(-2.69%)
Jan 13, 2021 0.0729 0.0856 0.0650 0.0856 813,179 +0.02(+29.70%)
Jan 12, 2021 0.0710 0.0710 0.0600 0.0660 683,027 +0.01(+8.20%)
Jan 11, 2021 0.0600 0.0700 0.0570 0.0610 1,129,599 +0.00(+7.02%)
Jan 08, 2021 0.0625 0.0650 0.0565 0.0570 253,100 -0.00(-5.00%)
Jan 07, 2021 0.0574 0.0640 0.0550 0.0600 718,579 +0.00(+3.99%)
Jan 06, 2021 0.0530 0.0650 0.0513 0.0577 1,195,168 +0.00(+4.91%)
Jan 05, 2021 0.0526 0.0550 0.0500 0.0550 544,388 +0.00(+0.00%)
Jan 04, 2021 0.0530 0.0550 0.0470 0.0550 822,308 +0.00(+6.80%)
Dec 31, 2020 0.0515 0.0515 0.0515 1,035,395 -0.00(-6.19%)
Dec 30, 2020 0.0550 0.0555 0.0501 0.0549 1,035,395 +0.00(+2.62%)
Dec 29, 2020 0.0446 0.0550 0.0446 0.0535 626,480 +0.00(+2.88%)
Dec 28, 2020 0.0500 0.0555 0.0500 0.0520 1,149,075 -0.00(-3.17%)
Dec 24, 2020 0.0548 0.0548 0.0425 0.0537 1,073,800 +0.00(+7.40%)
Dec 23, 2020 0.0500 0.0540 0.0466 0.0500 740,275 +0.00(+0.00%)
Dec 22, 2020 0.0506 0.0540 0.0500 0.0500 541,415 -0.00(-0.99%)
Dec 21, 2020 0.0520 0.0550 0.0501 0.0505 473,763 -0.00(-2.88%)
Dec 18, 2020 0.0523 0.0550 0.0515 0.0520 590,000 -0.00(-0.95%)
Dec 17, 2020 0.0539 0.0586 0.0525 0.0525 538,443 -0.00(-7.41%)
Dec 16, 2020 0.0625 0.0625 0.0526 0.0567 427,921 -0.00(-5.18%)
Dec 15, 2020 0.0637 0.0637 0.0550 0.0598 648,998 +0.00(+8.73%)
Dec 14, 2020 0.0600 0.0825 0.0550 0.0550 423,061 -0.01(-10.28%)
Dec 11, 2020 0.0620 0.0627 0.0600 0.0613 620,900 +0.00(+0.49%)
Dec 10, 2020 0.0603 0.0650 0.0602 0.0610 598,946 +0.00(+1.33%)
Dec 09, 2020 0.0645 0.0645 0.0601 0.0602 418,804 -0.00(-2.90%)
Dec 08, 2020 0.0645 0.0645 0.0600 0.0620 625,509 +0.00(+1.97%)
Dec 07, 2020 0.0650 0.0650 0.0605 0.0608 286,852 +0.00(+1.00%)
Dec 04, 2020 0.0600 0.0664 0.0600 0.0602 421,900 -0.00(-0.50%)
Dec 03, 2020 0.0651 0.0680 0.0605 0.0605 425,992 -0.00(-3.20%)
Dec 02, 2020 0.0800 0.0800 0.0614 0.0625 595,193 -0.00(-0.79%)
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.
 
 
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.