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 (CSE: SPO )

0.0050 UNCHANGED
Last Price Updated: 11:35 AM EDT, Apr 18, 2023 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 (%)
Jul 27, 2016 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Jul 26, 2016 0.1000 0.1000 0.1000 0.1000 101,500 +0.04(+66.67%)
Jul 25, 2016 0.0600 0.0600 0.0600 0.0600 1,000 -0.08(-57.14%)
Jul 20, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 19, 2016 0.1300 0.1400 0.1300 0.1400 17,000 +0.02(+16.67%)
Jul 18, 2016 0.1000 0.1200 0.0700 0.1200 12,500 -0.02(-14.29%)
Jul 15, 2016 0.2500 0.2500 0.0900 0.1400 243,000 -0.16(-53.33%)
Jul 14, 2016 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jul 05, 2016 0.3100 0.3100 0.3000 0.3000 6,000 -0.01(-3.23%)
Jun 29, 2016 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Jun 28, 2016 0.3500 0.3500 0.3500 0.3500 989 -0.03(-7.89%)
Jun 27, 2016 0.3800 0.3800 0.3800 0.3800 500 +0.05(+15.15%)
Jun 20, 2016 0.3300 0.3300 0.3300 0 +0.08(+32.00%)
Jun 15, 2016 0.2500 0.2500 0.2500 0 -0.15(-37.50%)
Jun 14, 2016 0.4900 0.4900 0.4000 0.4000 19,000 -0.10(-20.00%)
Jun 13, 2016 0.3900 0.5000 0.3900 0.5000 171,500 +0.16(+47.06%)
Jun 10, 2016 0.3700 0.3700 0.3200 0.3400 214,283 -0.06(-15.00%)
Jun 09, 2016 0.2900 0.4000 0.2900 0.4000 30,500 +0.12(+45.45%)
Jun 08, 2016 0.3000 0.3000 0.2750 0.2750 55,667 -0.07(-21.43%)
Jun 03, 2016 0.3500 0.3500 0.3500 0 +0.12(+52.17%)
Jun 01, 2016 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
May 31, 2016 0.1500 0.2000 0.1300 0.2000 32,500 +0.05(+33.33%)
May 05, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 03, 2016 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
May 02, 2016 0.1800 0.1800 0.1800 0.1800 800 +0.00(+0.00%)
Apr 25, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Mar 31, 2016 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Mar 30, 2016 0.2500 0.2500 0.2500 0.2500 17,000 +0.00(+0.00%)
Mar 29, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.10(+66.67%)
Mar 17, 2016 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Feb 29, 2016 0.2000 0.2000 0.2000 0 -0.16(-44.44%)
Feb 10, 2016 0.3600 0.3600 0.3600 0 +0.16(+80.00%)
Feb 04, 2016 0.2000 0.2000 0.2000 280 -0.05(-20.00%)
Jan 27, 2016 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Jan 06, 2016 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Dec 23, 2015 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Dec 21, 2015 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Dec 18, 2015 0.2400 0.2400 0.2400 0.2400 1,000 +0.02(+9.09%)
Dec 16, 2015 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Dec 14, 2015 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 09, 2015 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Dec 08, 2015 0.2900 0.2900 0.2800 0.2800 13,000 +0.01(+3.70%)
Dec 07, 2015 0.3200 0.3200 0.2700 0.2700 27,500 -0.05(-15.62%)
Dec 03, 2015 0.3200 0.3200 0.3200 0 -0.05(-13.51%)
Nov 30, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 26, 2015 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Nov 25, 2015 0.3700 0.3700 0.3500 0.3500 15,560 -0.01(-2.78%)
Nov 24, 2015 0.3950 0.3950 0.3600 0.3600 89,500 +0.01(+2.86%)
Nov 23, 2015 0.4000 0.3500 0.3500 110,100 -0.05(-12.50%)
Nov 18, 2015 0.4000 0.4000 0.4000 180 -0.01(-2.44%)
Nov 17, 2015 0.4100 0.4100 0.4100 0.4100 1,000 -0.04(-8.89%)
Nov 13, 2015 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Nov 11, 2015 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Nov 10, 2015 0.4500 0.4500 0.4500 0.4500 13,514 +0.02(+4.65%)
Nov 09, 2015 0.4300 0.4500 0.4300 0.4300 3,000 +0.00(+0.00%)
Nov 05, 2015 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Nov 04, 2015 0.4000 0.4000 0.4000 0.4000 8,000 +0.02(+5.26%)
Nov 02, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Oct 22, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 16, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 15, 2015 0.3500 0.4300 0.3500 0.4000 15,000 +0.15(+60.00%)
Oct 14, 2015 0.4000 0.4000 0.2500 0.2500 8,500 -0.23(-47.92%)
Oct 13, 2015 0.4000 0.4800 0.4000 0.4800 6,000 +0.00(+0.00%)
Oct 08, 2015 0.4800 0.4800 0.4800 0 +0.08(+20.00%)
Oct 02, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 01, 2015 0.4000 0.4000 0.4000 0.4000 500 -0.08(-16.67%)
Sep 22, 2015 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Sep 21, 2015 0.5800 0.5800 0.5000 0.5000 2,500 -0.10(-16.67%)
Sep 02, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 24, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 21, 2015 0.6200 0.6200 0.6000 0.6000 2,000 +0.00(+0.00%)
Aug 20, 2015 0.6000 0.6000 0.6000 0.6000 5,617 +0.00(+0.00%)
Aug 10, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 07, 2015 0.6400 0.6400 0.6000 0.6000 5,000 -0.05(-7.69%)
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.