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 )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 11:38 AM EDT, May 31, 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 31, 2018 0.2250 0.2375 0.2250 0.2375 10,200 +0.01(+3.26%)
May 30, 2018 0.2375 0.2375 0.2250 0.2300 9,530 -0.01(-3.16%)
May 29, 2018 0.2375 0.2375 0.2374 0.2375 13,845 +0.00(+0.00%)
May 25, 2018 0.2375 0.2375 0.2375 0 +0.01(+3.26%)
May 24, 2018 0.2200 0.2338 0.2200 0.2300 25,000 +0.01(+4.55%)
May 23, 2018 0.2300 0.2300 0.2200 0.2200 6,000 +0.01(+4.39%)
May 22, 2018 0.2288 0.2375 0.2107 0.2107 27,055 -0.01(-4.20%)
May 18, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 16, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.78%)
May 15, 2018 0.1800 0.2140 0.1800 0.2140 83,384 +0.00(+1.98%)
May 14, 2018 0.2099 0.2099 0.2099 0.2099 1,042 +0.01(+5.32%)
May 11, 2018 0.2000 0.2000 0.1575 0.1993 30,504 +0.00(+0.00%)
May 10, 2018 0.1560 0.1993 0.1560 0.1993 1,700 +0.02(+13.66%)
May 09, 2018 0.1557 0.1754 0.1557 0.1754 3,500 -0.02(-12.28%)
May 08, 2018 0.1999 0.1999 0.1999 0.1999 1,500 +0.01(+5.21%)
May 07, 2018 0.2000 0.2000 0.1900 0.1900 11,030 +0.01(+7.65%)
May 04, 2018 0.1765 0.1765 0.1765 0.1765 3,000 +0.02(+16.04%)
May 03, 2018 0.1521 0.1521 0.1521 0.1521 1,000 -0.05(-23.18%)
May 02, 2018 0.1980 0.1980 0.1536 0.1980 14,135 +0.02(+10.00%)
Apr 30, 2018 0.1800 0.1800 0.1800 0 +0.01(+3.45%)
Apr 26, 2018 0.1740 0.1740 0.1740 0 -0.01(-7.45%)
Apr 25, 2018 0.1700 0.1880 0.1700 0.1880 18,030 -0.00(-1.05%)
Apr 24, 2018 0.1900 0.1900 0.1780 0.1900 6,400 +0.00(+1.06%)
Apr 23, 2018 0.1650 0.1880 0.1630 0.1880 13,070 +0.03(+17.50%)
Apr 20, 2018 0.1520 0.1650 0.1520 0.1600 9,350 -0.01(-3.03%)
Apr 19, 2018 0.1880 0.1900 0.1650 0.1650 5,000 -0.01(-5.71%)
Apr 18, 2018 0.1750 0.1750 0.1666 0.1750 14,500 +0.02(+13.64%)
Apr 17, 2018 0.1900 0.1900 0.1540 0.1540 10,000 +0.00(+0.65%)
Apr 16, 2018 0.1530 0.1530 0.1530 0.1530 2,800 -0.05(-23.50%)
Apr 13, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 12, 2018 0.1602 0.2000 0.1600 0.2000 20,120 +0.05(+32.45%)
Apr 11, 2018 0.1510 0.1510 0.1510 0.1510 1,000 -0.05(-24.46%)
Apr 10, 2018 0.1500 0.2000 0.1500 0.1999 21,888 -0.02(-9.14%)
Apr 06, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 05, 2018 0.2300 0.2300 0.1600 0.2200 3,790 +0.00(+0.00%)
Apr 04, 2018 0.2099 0.2200 0.1500 0.2200 47,567 -0.00(-0.90%)
Apr 03, 2018 0.1402 0.2220 0.1402 0.2220 4,995 +0.02(+11.06%)
Apr 02, 2018 0.2000 0.2000 0.1500 0.1999 4,813 +0.06(+42.79%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Mar 28, 2018 0.1800 0.2199 0.1800 0.1800 31,750 -0.07(-27.97%)
Mar 27, 2018 0.3200 0.3200 0.1900 0.2499 91,073 -0.07(-21.91%)
Mar 26, 2018 0.2550 0.3200 0.2550 0.3200 2,880 +0.00(+0.00%)
Mar 23, 2018 0.2999 0.3200 0.2575 0.3200 1,234 +0.02(+8.20%)
Mar 22, 2018 0.2575 0.2958 0.2575 0.2958 1,600 -0.02(-7.58%)
Mar 21, 2018 0.2950 0.3200 0.2950 0.3200 745 +0.03(+8.47%)
Mar 20, 2018 0.3001 0.3900 0.2500 0.2950 113,100 +0.03(+10.49%)
Mar 19, 2018 0.2906 0.2906 0.2670 0.2670 30,050 -0.13(-33.25%)
Mar 16, 2018 0.3755 0.4300 0.2905 0.4000 55,617 -0.04(-8.88%)
Mar 15, 2018 0.4250 0.4450 0.3755 0.4390 60,690 -0.01(-2.44%)
Mar 14, 2018 0.2800 0.4900 0.2600 0.4500 241,413 +0.13(+40.62%)
Mar 13, 2018 0.2900 0.3200 0.2800 0.3200 12,890 +0.00(+0.00%)
Mar 12, 2018 0.3300 0.3698 0.2520 0.3200 73,081 -0.01(-3.03%)
Mar 09, 2018 0.3001 0.3900 0.3000 0.3300 68,396 -0.05(-13.14%)
Mar 08, 2018 0.4500 0.4500 0.2950 0.3799 33,509 -0.03(-7.11%)
Mar 07, 2018 0.4500 0.4500 0.2600 0.4090 139,048 +0.01(+2.25%)
Mar 06, 2018 0.4000 0.5300 0.3000 0.4000 164,800 +0.03(+9.44%)
Mar 05, 2018 0.4650 0.4650 0.2910 0.3655 150,502 -0.10(-21.90%)
Mar 02, 2018 0.1200 0.8900 0.1200 0.4680 1,892,008 +0.36(+325.45%)
Mar 01, 2018 0.1000 0.1200 0.1000 0.1100 152,030 +0.03(+37.16%)
Feb 28, 2018 0.0802 0.0802 0.0802 0.0802 6,569 +0.00(+0.12%)
Feb 23, 2018 0.0801 0.0801 0.0801 0 -0.02(-19.90%)
Feb 22, 2018 0.1000 0.1000 0.1000 0.1000 200 +0.02(+24.84%)
Feb 21, 2018 0.0900 0.1000 0.0801 0.0801 53,400 -0.02(-19.90%)
Feb 16, 2018 0.1000 0.1000 0.1000 0 -0.01(-6.80%)
Feb 15, 2018 0.1100 0.1100 0.1073 0.1073 113,100 -0.00(-2.45%)
Feb 13, 2018 0.1100 0.1100 0.1100 0 -0.01(-11.93%)
Feb 12, 2018 0.1249 0.1249 0.1249 0.1249 700 +0.02(+16.38%)
Feb 09, 2018 0.1250 0.1250 0.1000 0.1073 41,600 -0.03(-20.26%)
Feb 08, 2018 0.1200 0.1346 0.1200 0.1346 17,837 +0.02(+22.36%)
Feb 07, 2018 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Feb 06, 2018 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
Feb 05, 2018 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Jan 26, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 24, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jan 23, 2018 0.1200 0.1200 0.1100 0.1100 13,000 -0.04(-26.17%)
Jan 17, 2018 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Jan 16, 2018 0.1490 0.1490 0.1490 0.1490 125 +0.01(+7.19%)
Jan 12, 2018 0.1390 0.1390 0.1390 0 +0.00(+0.00%)
Jan 11, 2018 0.1290 0.1390 0.1290 0.1390 92,500 +0.03(+31.13%)
Jan 10, 2018 0.1060 0.1060 0.1060 0.1060 5,050 +0.00(+4.74%)
Jan 08, 2018 0.1012 0.1012 0.1012 0 +0.00(+1.20%)
Jan 05, 2018 0.1045 0.1045 0.1000 0.1000 9,000 -0.00(-4.76%)
Jan 04, 2018 0.1037 0.1050 0.1037 0.1050 17,500 +0.00(+2.94%)
Jan 03, 2018 0.1345 0.1345 0.1020 0.1020 2,638 -0.03(-24.44%)
Jan 02, 2018 0.1200 0.1350 0.1026 0.1350 22,500 +0.03(+31.58%)
Dec 28, 2017 0.1026 0.1026 0.1026 0 +0.00(+2.60%)
Dec 27, 2017 0.1000 0.1000 0.1000 0.1000 10,000 -0.04(-28.86%)
Dec 22, 2017 0.1406 0.1406 0.1406 0 +0.04(+40.57%)
Dec 21, 2017 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-6.98%)
Dec 20, 2017 0.1225 0.1225 0.1075 0.1075 751 -0.04(-28.33%)
Dec 15, 2017 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Dec 13, 2017 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Dec 06, 2017 0.1300 0.1300 0.1300 0 +0.01(+10.17%)
Dec 05, 2017 0.1023 0.1180 0.1023 0.1180 2,722 +0.00(+2.61%)
Dec 04, 2017 0.1100 0.1150 0.1100 0.1150 6,000 -0.00(-2.95%)
Nov 29, 2017 0.1185 0.1185 0.1185 0 +0.00(+0.00%)
Nov 28, 2017 0.1050 0.1185 0.1000 0.1185 12,500 +0.01(+7.73%)
Nov 22, 2017 0.1100 0.1100 0.1100 0 +0.00(+4.46%)
Nov 21, 2017 0.1053 0.1053 0.1053 0.1053 6,000 +0.00(+0.00%)
Nov 17, 2017 0.1053 0.1053 0.1053 0 -0.03(-24.79%)
Nov 15, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 14, 2017 0.1400 0.1400 0.1400 0.1400 1,000 +0.03(+23.52%)
Nov 13, 2017 0.1133 0.1133 0.1133 0.1133 13,000 +0.01(+7.84%)
Nov 08, 2017 0.1051 0.1051 0.1051 0 -0.01(-5.06%)
Nov 03, 2017 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Nov 02, 2017 0.1107 0.1107 0.1107 0.1107 18,888 -0.02(-16.86%)
Oct 26, 2017 0.1332 0.1332 0.1332 0 -0.00(-0.48%)
Oct 23, 2017 0.1338 0.1338 0.1338 0 -0.01(-7.08%)
Oct 20, 2017 0.1444 0.1444 0.1338 0.1440 28,883 -0.01(-7.10%)
Oct 18, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 17, 2017 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Oct 16, 2017 0.1550 0.1550 0.1550 0.1550 300 -0.01(-3.13%)
Oct 11, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 10, 2017 0.1700 0.1700 0.1700 0.1700 100 +0.00(+1.99%)
Oct 09, 2017 0.1667 0.1667 0.1667 0.1667 900 -0.01(-7.40%)
Oct 06, 2017 0.1800 0.1800 0.1800 0.1800 117 +0.00(+1.41%)
Oct 05, 2017 0.1775 0.1775 0.1775 0.1775 10,000 -0.00(-1.39%)
Oct 04, 2017 0.1989 0.2200 0.1675 0.1800 94,019 -0.04(-19.54%)
Oct 03, 2017 0.1600 0.2237 0.1600 0.2237 70,449 +0.02(+12.41%)
Oct 02, 2017 0.1259 0.1990 0.1200 0.1990 10,850 +0.02(+11.17%)
Sep 29, 2017 0.1050 0.1790 0.1050 0.1790 32,150 +0.07(+62.73%)
Sep 28, 2017 0.1067 0.1100 0.1067 0.1100 33,340 +0.00(+3.09%)
Sep 27, 2017 0.1067 0.1067 0.1067 0.1067 10,000 +0.01(+12.08%)
Sep 26, 2017 0.1300 0.1300 0.0952 0.0952 42,850 -0.01(-12.97%)
Sep 25, 2017 0.1094 0.1094 0.1094 0.1094 550 -0.05(-30.28%)
Sep 22, 2017 0.1194 0.1569 0.1100 0.1569 25,975 -0.00(-1.94%)
Sep 20, 2017 0.1600 0.1600 0.1600 0 +0.00(+1.91%)
Sep 19, 2017 0.1495 0.1570 0.1111 0.1570 5,600 -0.01(-4.85%)
Sep 18, 2017 0.1350 0.1650 0.1350 0.1650 5,100 +0.05(+47.32%)
Sep 15, 2017 0.1120 0.1120 0.1120 0.1120 277 -0.05(-30.00%)
Sep 12, 2017 0.1600 0.1600 0.1600 80 -0.04(-19.60%)
Sep 01, 2017 0.1990 0.1990 0.1990 0 -0.05(-19.73%)
Aug 31, 2017 0.1449 0.3899 0.1449 0.2479 6,350 +0.13(+115.57%)
Aug 30, 2017 0.1151 0.1151 0.1150 0.1150 11,000 -0.00(-4.17%)
Aug 29, 2017 0.1100 0.1200 0.1100 0.1200 24,000 +0.01(+4.44%)
Aug 24, 2017 0.1149 0.1149 0.1149 0 +0.00(+0.00%)
Aug 23, 2017 0.1000 0.1149 0.1000 0.1149 1,075 +0.00(+0.00%)
Aug 11, 2017 0.1149 0.1149 0.1149 0 +0.00(+4.45%)
Aug 08, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 07, 2017 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Aug 04, 2017 0.0950 0.1050 0.0900 0.1000 17,316 +0.01(+10.99%)
Aug 03, 2017 0.0901 0.0901 0.0901 0.0901 10,500 +0.00(+0.00%)
Aug 01, 2017 0.0901 0.0901 0.0901 0 -0.00(-4.02%)
Jul 31, 2017 0.0950 0.0950 0.0939 0.0939 5,900 -0.00(-0.61%)
Jul 26, 2017 0.0944 0.0944 0.0944 0 +0.00(+4.82%)
Jul 24, 2017 0.0901 0.0901 0.0901 0 -0.02(-21.65%)
Jul 21, 2017 0.0901 0.1150 0.0901 0.1150 190,990 +0.01(+10.58%)
Jul 19, 2017 0.1040 0.1040 0.1040 0 -0.01(-9.57%)
Jul 18, 2017 0.1040 0.1150 0.1040 0.1150 550 +0.01(+5.87%)
Jul 17, 2017 0.1086 0.1086 0.1086 0.1086 4,500 +0.00(+1.51%)
Jul 12, 2017 0.1070 0.1070 0.1070 0 +0.00(+2.88%)
Jul 11, 2017 0.1054 0.1054 0.1040 0.1040 5,000 +0.00(+0.00%)
Jul 10, 2017 0.1040 0.1040 0.1040 0.1040 5,000 -0.01(-5.45%)
Jul 07, 2017 0.1040 0.1100 0.1040 0.1100 10,700 -0.00(-2.57%)
Jul 06, 2017 0.1129 0.1129 0.1129 0.1129 290 -0.00(-1.74%)
Jul 03, 2017 0.1149 0.1149 0.1149 0.1149 0 +0.00(+0.00%)
Jun 30, 2017 0.1149 0.1149 0.1149 0 +0.01(+10.48%)
Jun 26, 2017 0.1040 0.1040 0.1040 0 -0.03(-23.47%)
Jun 21, 2017 0.1359 0.1359 0.1359 0 +0.01(+4.78%)
Jun 20, 2017 0.1297 0.1297 0.1297 0.1297 300 +0.01(+10.85%)
Jun 19, 2017 0.1170 0.1170 0.1170 0.1170 200 +0.01(+5.88%)
Jun 14, 2017 0.1105 0.1105 0.1105 44 -0.02(-17.48%)
Jun 13, 2017 0.1040 0.1339 0.1040 0.1339 16,800 +0.02(+14.54%)
Jun 07, 2017 0.1169 0.1169 0.1169 0 -0.02(-12.17%)
Jun 06, 2017 0.1388 0.1388 0.1331 0.1331 12,700 +0.02(+13.76%)
Jun 02, 2017 0.1170 0.1170 0.1170 0 +0.01(+7.93%)
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.