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

Stereo Vision Entertainment Inc (OP: SVSN )

0.0060 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 3, 2024 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 20, 2011 0.0700 0.0700 0.0700 0 +0.03(+75.00%)
May 19, 2011 0.0610 0.0610 0.0390 0.0400 67,400 -0.05(-55.56%)
May 12, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 06, 2011 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 05, 2011 0.1000 0.1000 0.1000 0.1000 4,000 +0.04(+66.67%)
May 04, 2011 0.0700 0.0700 0.0600 0.0600 15,400 -0.04(-40.00%)
May 02, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 27, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 26, 2011 0.0800 0.0900 0.0800 0.0900 5,000 +0.04(+76.47%)
Apr 25, 2011 0.0800 0.0800 0.0510 0.0510 6,000 -0.03(-36.25%)
Apr 21, 2011 0.0800 0.0800 0.0150 0.0800 83,725 -0.01(-11.11%)
Apr 20, 2011 0.0900 0.0900 0.0900 0.0900 87,436 +0.00(+0.00%)
Apr 18, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 11, 2011 0.0800 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 07, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 06, 2011 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Apr 04, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 31, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 28, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Mar 25, 2011 0.0700 0.0700 0.0700 0.0700 400 +0.00(+0.00%)
Mar 23, 2011 0.0700 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Mar 21, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Mar 18, 2011 0.0700 0.0700 0.0700 0.0700 100 -0.03(-30.00%)
Mar 17, 2011 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Mar 16, 2011 0.0900 0.0900 0.0900 0.0900 5,000 +0.02(+28.57%)
Mar 15, 2011 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Mar 11, 2011 0.0650 0.0650 0.0650 0.0650 0 -0.02(-23.53%)
Mar 08, 2011 0.0850 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 28, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 25, 2011 0.0850 0.0850 0.0850 0.0850 200 -0.00(-5.56%)
Feb 24, 2011 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Feb 16, 2011 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 10, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 09, 2011 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Feb 03, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 31, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 27, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 14, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 12, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 11, 2011 0.0800 0.1000 0.0800 0.1000 3,275 +0.01(+11.11%)
Jan 10, 2011 0.0900 0.0900 0.0900 0.0900 2,111 -0.01(-10.00%)
Jan 06, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 05, 2011 0.1000 0.1000 0.1000 0.1000 4,650 -0.02(-16.67%)
Jan 04, 2011 0.1000 0.1200 0.1000 0.1200 32,331 +0.02(+20.00%)
Jan 03, 2011 0.1000 0.1000 0.0950 0.1000 11,500 +0.01(+5.26%)
Dec 31, 2010 0.0900 0.0950 0.0900 0.0950 3,000 +0.01(+18.75%)
Dec 23, 2010 0.0800 0.0800 0.0800 0 -0.01(-13.51%)
Dec 22, 2010 0.0925 0.1000 0.0925 0.0925 8,000 -0.01(-7.50%)
Dec 21, 2010 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+11.11%)
Dec 20, 2010 0.0800 0.1500 0.0800 0.0900 82,000 +0.01(+12.50%)
Dec 17, 2010 0.0800 0.0800 0.0800 0.0800 275 +0.00(+0.00%)
Dec 16, 2010 0.0700 0.0800 0.0700 0.0800 51,443 +0.03(+45.45%)
Dec 13, 2010 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 10, 2010 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 09, 2010 0.0550 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Dec 08, 2010 0.0500 0.0550 0.0500 0.0550 1,200 -0.00(-5.17%)
Dec 06, 2010 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Dec 03, 2010 0.0580 0.0580 0.0580 0.0580 3,500 -0.00(-3.33%)
Dec 02, 2010 0.0600 0.0675 0.0600 0.0600 27,674 +0.00(+4.35%)
Dec 01, 2010 0.0600 0.0600 0.0575 0.0575 930 +0.01(+15.00%)
Nov 30, 2010 0.0500 0.0500 0.0500 0.0500 39,900 +0.01(+11.11%)
Nov 29, 2010 0.0550 0.0550 0.0450 0.0450 26,500 -0.01(-18.18%)
Nov 24, 2010 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 23, 2010 0.0600 0.0600 0.0600 0.0600 16,500 +0.00(+0.00%)
Nov 17, 2010 0.0600 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 15, 2010 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 10, 2010 0.0700 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 01, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 22, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 15, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 14, 2010 0.0700 0.0800 0.0700 0.0800 22,299 +0.01(+14.29%)
Oct 06, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 27, 2010 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 23, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 22, 2010 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Sep 21, 2010 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Sep 20, 2010 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Sep 10, 2010 0.0700 0.0700 0.0700 0 +0.00(+3.70%)
Sep 08, 2010 0.0675 0.0675 0.0675 0 -0.00(-1.75%)
Sep 07, 2010 0.0650 0.0700 0.0650 0.0687 8,000 +0.00(+0.00%)
Sep 02, 2010 0.0687 0.0687 0.0687 0 -0.01(-14.13%)
Aug 31, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 30, 2010 0.0600 0.0800 0.0600 0.0800 6,400 +0.01(+14.29%)
Aug 27, 2010 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Aug 26, 2010 0.0650 0.0650 0.0650 0.0650 3,500 +0.00(+0.00%)
Aug 24, 2010 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 20, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 19, 2010 0.0550 0.0700 0.0550 0.0700 5,200 -0.01(-12.50%)
Aug 16, 2010 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 13, 2010 0.0600 0.0900 0.0600 0.0900 14,000 +0.00(+0.00%)
Aug 12, 2010 0.0600 0.0900 0.0600 0.0900 40,300 +0.00(+0.00%)
Aug 11, 2010 0.0900 0.0900 0.0900 0.0900 1,000 +0.03(+41.73%)
Aug 10, 2010 0.0590 0.0635 0.0580 0.0635 35,000 +0.01(+10.43%)
Aug 09, 2010 0.0550 0.0610 0.0550 0.0575 41,274 -0.00(-0.69%)
Aug 06, 2010 0.0579 0.0579 0.0579 0.0579 20,000 +0.00(+0.00%)
Aug 05, 2010 0.0490 0.0580 0.0490 0.0579 58,163 +0.01(+18.16%)
Aug 04, 2010 0.0464 0.0500 0.0464 0.0490 55,000 +0.00(+5.38%)
Aug 03, 2010 0.0460 0.0465 0.0460 0.0465 15,000 -0.00(-3.13%)
Aug 02, 2010 0.0350 0.0480 0.0350 0.0480 47,300 +0.01(+37.54%)
Jul 30, 2010 0.0250 0.0350 0.0200 0.0349 96,000 -0.01(-18.84%)
Jul 28, 2010 0.0430 0.0430 0.0430 0 -0.00(-10.23%)
Jul 27, 2010 0.0400 0.0480 0.0200 0.0479 250,000 -0.00(-3.04%)
Jul 26, 2010 0.0400 0.0495 0.0400 0.0494 12,400 -0.00(-0.20%)
Jul 19, 2010 0.0495 0.0495 0.0495 0 +0.00(+0.00%)
Jul 15, 2010 0.0495 0.0495 0.0495 0 -0.00(-0.60%)
Jul 09, 2010 0.0498 0.0498 0.0498 0.0498 0 +0.01(+24.50%)
Jul 08, 2010 0.0450 0.0450 0.0400 0.0400 15,200 -0.01(-19.84%)
Jul 02, 2010 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Jul 01, 2010 0.0430 0.0499 0.0430 0.0499 6,333 -0.01(-15.42%)
Jun 21, 2010 0.0590 0.0590 0.0590 0 +0.02(+37.21%)
Jun 18, 2010 0.0590 0.0590 0.0420 0.0430 30,272 -0.02(-27.12%)
Jun 17, 2010 0.0420 0.0590 0.0420 0.0590 10,000 +0.01(+18.00%)
Jun 16, 2010 0.0500 0.0500 0.0500 0.0500 11,500 -0.01(-16.67%)
Jun 14, 2010 0.0600 0.0600 0.0600 0 -0.01(-11.76%)
Jun 11, 2010 0.0690 0.0690 0.0650 0.0680 35,400 +0.01(+13.33%)
Jun 10, 2010 0.0500 0.0700 0.0500 0.0600 39,000 +0.01(+20.00%)
Jun 09, 2010 0.0450 0.0500 0.0380 0.0500 17,800 -0.02(-28.57%)
Jun 08, 2010 0.0590 0.0700 0.0500 0.0700 46,200 +0.02(+40.00%)
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.