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 (OP: SPONF )

0.0006 +0.0005 (+500.00%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 24, 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 28, 2021 0.0242 0.0299 0.0242 0.0289 4,937,785 +0.00(+7.04%)
May 27, 2021 0.0295 0.0341 0.0270 0.0270 7,178,318 -0.00(-14.01%)
May 26, 2021 0.0326 0.0353 0.0287 0.0314 8,462,575 -0.00(-1.88%)
May 25, 2021 0.0353 0.0353 0.0275 0.0320 15,656,774 -0.00(-6.43%)
May 24, 2021 0.0249 0.0350 0.0249 0.0342 14,626,047 +0.01(+37.35%)
May 21, 2021 0.0255 0.0258 0.0221 0.0249 1,699,632 +0.00(+12.67%)
May 20, 2021 0.0200 0.0249 0.0200 0.0221 2,140,454 +0.00(+5.24%)
May 19, 2021 0.0200 0.0250 0.0200 0.0210 5,051,862 -0.00(-8.70%)
May 18, 2021 0.0259 0.0259 0.0209 0.0230 1,828,841 +0.00(+11.11%)
May 17, 2021 0.0209 0.0281 0.0200 0.0207 4,149,573 -0.00(-15.51%)
May 14, 2021 0.0252 0.0252 0.0209 0.0245 3,711,430 +0.00(+7.46%)
May 13, 2021 0.0195 0.0248 0.0195 0.0228 5,356,908 +0.00(+3.64%)
May 12, 2021 0.0280 0.0280 0.0212 0.0220 6,224,658 -0.00(-18.22%)
May 11, 2021 0.0272 0.0314 0.0250 0.0269 9,576,161 -0.00(-5.94%)
May 10, 2021 0.0286 0.0331 0.0280 0.0286 4,699,915 -0.00(-1.38%)
May 07, 2021 0.0285 0.0316 0.0281 0.0290 3,692,678 -0.00(-2.68%)
May 06, 2021 0.0339 0.0339 0.0285 0.0298 7,088,866 -0.00(-3.56%)
May 05, 2021 0.0299 0.0350 0.0299 0.0309 4,687,214 -0.00(-0.32%)
May 04, 2021 0.0320 0.0366 0.0283 0.0310 7,467,744 -0.00(-6.06%)
May 03, 2021 0.0400 0.0400 0.0320 0.0330 6,777,130 +0.00(+0.92%)
Apr 30, 2021 0.0378 0.0378 0.0325 0.0327 5,371,700 -0.00(-6.84%)
Apr 29, 2021 0.0337 0.0377 0.0325 0.0351 8,727,841 +0.00(+3.24%)
Apr 28, 2021 0.0392 0.0392 0.0335 0.0340 6,032,526 -0.00(-2.58%)
Apr 27, 2021 0.0361 0.0363 0.0309 0.0349 17,158,908 +0.01(+18.31%)
Apr 26, 2021 0.0272 0.0352 0.0272 0.0295 2,951,433 -0.00(-4.84%)
Apr 23, 2021 0.0305 0.0326 0.0272 0.0310 3,719,200 +0.00(+5.80%)
Apr 22, 2021 0.0331 0.0331 0.0280 0.0293 1,518,373 -0.00(-6.98%)
Apr 21, 2021 0.0250 0.0321 0.0250 0.0315 3,885,836 +0.00(+13.31%)
Apr 20, 2021 0.0300 0.0350 0.0275 0.0278 3,672,903 -0.00(-11.75%)
Apr 19, 2021 0.0300 0.0361 0.0279 0.0315 5,046,975 -0.00(-4.55%)
Apr 16, 2021 0.0346 0.0362 0.0310 0.0330 3,030,400 -0.00(-4.35%)
Apr 15, 2021 0.0350 0.0385 0.0310 0.0345 6,437,148 -0.00(-1.15%)
Apr 14, 2021 0.0370 0.0420 0.0320 0.0349 10,910,172 -0.00(-3.06%)
Apr 13, 2021 0.0377 0.0447 0.0350 0.0360 4,642,399 -0.00(-5.01%)
Apr 12, 2021 0.0400 0.0430 0.0351 0.0379 13,920,558 +0.00(+0.00%)
Apr 09, 2021 0.0323 0.0390 0.0323 0.0379 1,682,800 +0.00(+4.12%)
Apr 08, 2021 0.0350 0.0399 0.0340 0.0364 4,045,767 -0.00(-2.93%)
Apr 07, 2021 0.0399 0.0400 0.0362 0.0375 3,115,571 -0.00(-6.02%)
Apr 06, 2021 0.0411 0.0411 0.0362 0.0399 6,861,654 +0.00(+7.84%)
Apr 05, 2021 0.0411 0.0411 0.0307 0.0370 8,418,191 +0.00(+2.78%)
Apr 01, 2021 0.0346 0.0420 0.0331 0.0360 1,777,100 +0.00(+2.56%)
Mar 31, 2021 0.0390 0.0390 0.0318 0.0351 3,721,780 +0.00(+0.00%)
Mar 30, 2021 0.0396 0.0396 0.0331 0.0351 4,456,660 -0.00(-10.00%)
Mar 29, 2021 0.0346 0.0410 0.0346 0.0390 4,040,040 -0.00(-2.26%)
Mar 26, 2021 0.0368 0.0400 0.0311 0.0399 3,542,100 +0.01(+17.35%)
Mar 25, 2021 0.0306 0.0351 0.0300 0.0340 6,597,457 -0.00(-3.13%)
Mar 24, 2021 0.0360 0.0405 0.0317 0.0351 4,609,311 -0.00(-1.13%)
Mar 23, 2021 0.0350 0.0399 0.0340 0.0355 6,116,006 -0.00(-6.58%)
Mar 22, 2021 0.0370 0.0461 0.0370 0.0380 7,868,062 -0.00(-9.52%)
Mar 19, 2021 0.0478 0.0500 0.0400 0.0420 15,314,700 -0.01(-12.50%)
Mar 18, 2021 0.0460 0.0497 0.0435 0.0480 6,475,559 -0.00(-5.88%)
Mar 17, 2021 0.0521 0.0530 0.0440 0.0510 10,638,563 -0.00(-2.67%)
Mar 16, 2021 0.0550 0.0560 0.0500 0.0524 14,667,273 +0.00(+9.39%)
Mar 15, 2021 0.0474 0.0501 0.0448 0.0479 17,140,456 +0.00(+6.92%)
Mar 12, 2021 0.0451 0.0470 0.0402 0.0448 4,200,900 +0.00(+3.70%)
Mar 11, 2021 0.0470 0.0472 0.0401 0.0432 5,422,836 -0.00(-8.09%)
Mar 10, 2021 0.0480 0.0486 0.0400 0.0470 10,219,036 +0.00(+9.56%)
Mar 09, 2021 0.0450 0.0485 0.0420 0.0429 8,037,614 -0.00(-4.67%)
Mar 08, 2021 0.0480 0.0480 0.0400 0.0450 7,951,508 +0.00(+0.00%)
Mar 05, 2021 0.0400 0.0474 0.0358 0.0450 12,099,301 +0.00(+12.50%)
Mar 04, 2021 0.0440 0.0500 0.0386 0.0400 14,306,287 -0.01(-18.37%)
Mar 03, 2021 0.0509 0.0513 0.0420 0.0490 7,889,461 -0.00(-3.73%)
Mar 02, 2021 0.0504 0.0639 0.0475 0.0509 13,630,445 -0.01(-9.27%)
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.