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 (%)
Jun 29, 2018 0.2000 0.2150 0.2000 0.2150 18,841 +0.01(+2.38%)
Jun 27, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 26, 2018 0.1871 0.2349 0.1871 0.2000 3,200 +0.01(+6.89%)
Jun 21, 2018 0.1871 0.1871 0.1871 0 +0.00(+0.00%)
Jun 20, 2018 0.2178 0.2178 0.1871 0.1871 1,100 -0.04(-18.26%)
Jun 18, 2018 0.2289 0.2289 0.2289 0 -0.00(-0.04%)
Jun 15, 2018 0.2010 0.2290 0.1870 0.2290 8,066 +0.03(+13.93%)
Jun 14, 2018 0.2062 0.2062 0.1826 0.2010 18,100 -0.01(-3.39%)
Jun 12, 2018 0.2081 0.2081 0.2081 0 +0.01(+3.51%)
Jun 11, 2018 0.2155 0.2155 0.2010 0.2010 3,200 -0.03(-12.61%)
Jun 06, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jun 04, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 01, 2018 0.2256 0.2300 0.2098 0.2300 21,751 -0.01(-3.16%)
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%)
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.