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

Smart Online Inc (OP: MOST )

2.010 UNCHANGED
Last Price Updated: 1:20 PM EDT, Oct 12, 2022 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 (%)
May 22, 2019 1.775 1.775 1.775 0 +0.00(+0.00%)
May 17, 2019 1.775 1.775 1.775 0 +0.17(+10.94%)
May 15, 2019 1.600 1.600 1.600 0 -0.04(-2.29%)
May 13, 2019 1.637 1.637 1.637 0 +0.62(+60.54%)
May 10, 2019 1.020 1.020 1.020 1.020 200 +0.01(+0.99%)
May 09, 2019 1.500 1.500 1.010 1.010 650 -0.90(-47.12%)
Apr 22, 2019 1.910 1.910 1.910 0 +0.05(+2.66%)
Apr 03, 2019 1.861 1.861 1.861 0 +0.00(+0.00%)
Mar 21, 2019 1.861 1.861 1.861 0 +0.76(+69.14%)
Mar 20, 2019 1.100 1.850 0.7500 1.100 32,800 -0.40(-26.67%)
Mar 14, 2019 1.500 1.500 1.500 0 -0.35(-18.92%)
Jan 30, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 29, 2019 1.850 1.850 1.850 1.850 19,920 +0.70(+60.87%)
Jan 25, 2019 1.150 1.150 1.150 0 -0.70(-37.84%)
Jan 23, 2019 1.850 1.850 1.850 0 +0.75(+68.18%)
Jan 22, 2019 1.500 1.500 1.100 1.100 200 -0.70(-38.89%)
Jan 09, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 07, 2019 1.800 1.800 1.800 0 +0.65(+56.52%)
Jan 04, 2019 1.150 1.150 1.150 5 +0.00(+0.00%)
Jan 03, 2019 1.900 1.900 1.150 1.150 200 -0.75(-39.47%)
Jan 02, 2019 1.900 1.900 1.900 1.900 200 +0.00(+0.00%)
Dec 27, 2018 1.900 1.900 1.900 0 +0.05(+2.70%)
Nov 30, 2018 1.850 1.850 1.850 0 +0.65(+54.17%)
Nov 29, 2018 1.200 1.200 1.200 1.200 200 +0.45(+60.00%)
Nov 28, 2018 1.020 1.020 0.7500 0.7500 500 -1.10(-59.46%)
Nov 19, 2018 1.850 1.850 1.850 0 +0.85(+85.00%)
Nov 16, 2018 1.300 1.300 1.000 1.000 200 -1.00(-50.00%)
Nov 08, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 31, 2018 2.000 2.000 2.000 0 +0.20(+11.11%)
Oct 30, 2018 1.500 1.810 1.500 1.800 39,070 +0.30(+20.00%)
Oct 29, 2018 1.500 1.500 1.500 1.500 300 +0.00(+0.00%)
Oct 26, 2018 1.450 1.650 1.450 1.500 8,100 +0.10(+7.14%)
Oct 25, 2018 1.500 1.500 1.400 1.400 300 -0.10(-6.67%)
Oct 24, 2018 1.500 1.500 1.500 1.500 2,500 -0.35(-18.92%)
Oct 23, 2018 1.850 1.850 1.850 1.850 7,500 +0.35(+23.33%)
Oct 08, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 04, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 03, 2018 2.510 2.510 1.320 1.500 7,739 -1.00(-40.00%)
Oct 02, 2018 1.750 2.500 1.700 2.500 51,003 +1.20(+92.31%)
Sep 27, 2018 1.300 1.300 1.300 0 -0.10(-7.14%)
Sep 26, 2018 1.400 1.400 1.400 1.400 250 -0.45(-24.32%)
Sep 21, 2018 1.850 1.850 1.850 0 +0.05(+2.78%)
Sep 19, 2018 1.800 1.800 1.800 0 -0.05(-2.70%)
Sep 11, 2018 1.850 1.850 1.850 0 -0.18(-8.87%)
Jul 17, 2018 2.030 2.030 2.030 0 +0.18(+9.73%)
Jul 16, 2018 1.850 1.850 1.850 1.850 100 -0.05(-2.63%)
Jul 12, 2018 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 11, 2018 1.900 1.900 1.900 1.900 200 -0.03(-1.55%)
Jul 09, 2018 1.930 1.930 1.930 0 -0.32(-14.22%)
Jul 03, 2018 2.250 2.250 2.250 0 -0.25(-10.00%)
Jun 25, 2018 2.500 2.500 2.500 0 +0.25(+11.11%)
Jun 22, 2018 1.950 2.250 1.950 2.250 8,000 +0.70(+45.16%)
Jun 21, 2018 1.550 1.550 1.550 1.550 100 +0.00(+0.00%)
Jun 08, 2018 1.550 1.550 1.550 0 -0.40(-20.51%)
Jun 05, 2018 1.950 1.950 1.950 0 -0.05(-2.50%)
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.