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

Supernova Energy Inc (OP: SPRN )

N/A UNCHANGED
Last Price Updated: 11:48 AM EDT, May 20, 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 (%)
Jul 31, 2018 0.0199 0.0204 0.0180 0.0203 43,050 +0.00(+1.50%)
Jul 30, 2018 0.0189 0.0215 0.0180 0.0200 329,944 +0.00(+5.82%)
Jul 27, 2018 0.0176 0.0189 0.0170 0.0189 368,300 +0.00(+1.61%)
Jul 26, 2018 0.0190 0.0192 0.0170 0.0186 744,762 +0.00(+10.06%)
Jul 25, 2018 0.0173 0.0184 0.0169 0.0169 123,712 -0.00(-9.38%)
Jul 24, 2018 0.0200 0.0200 0.0173 0.0186 171,701 -0.00(-4.36%)
Jul 23, 2018 0.0177 0.0195 0.0173 0.0195 52,720 +0.00(+11.43%)
Jul 20, 2018 0.0179 0.0179 0.0175 0.0175 23,650 +0.00(+4.48%)
Jul 19, 2018 0.0170 0.0189 0.0165 0.0168 78,000 -0.00(-4.29%)
Jul 18, 2018 0.0189 0.0189 0.0150 0.0175 286,217 -0.00(-2.91%)
Jul 17, 2018 0.0168 0.0189 0.0168 0.0180 141,712 +0.00(+11.96%)
Jul 16, 2018 0.0194 0.0194 0.0161 0.0161 121,500 -0.00(-17.44%)
Jul 13, 2018 0.0200 0.0155 0.0195 1,217,454 +0.00(+19.63%)
Jul 12, 2018 0.0163 0.0163 0.0163 0.0163 102 -0.00(-7.91%)
Jul 11, 2018 0.0179 0.0190 0.0156 0.0177 37,200 +0.00(+4.12%)
Jul 10, 2018 0.0179 0.0179 0.0153 0.0170 114,819 +0.00(+2.72%)
Jul 09, 2018 0.0161 0.0180 0.0161 0.0165 58,536 -0.00(-8.06%)
Jul 06, 2018 0.0153 0.0180 0.0153 0.0180 35,351 +0.00(+17.65%)
Jul 05, 2018 0.0170 0.0175 0.0152 0.0153 148,602 -0.00(-10.00%)
Jul 03, 2018 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Jul 02, 2018 0.0158 0.0180 0.0150 0.0180 15,584 +0.00(+11.11%)
Jun 29, 2018 0.0176 0.0184 0.0150 0.0162 544,985 -0.00(-14.29%)
Jun 28, 2018 0.0189 0.0189 0.0160 0.0189 229,115 +0.00(+8.62%)
Jun 27, 2018 0.0176 0.0182 0.0158 0.0174 602,417 -0.00(-8.42%)
Jun 26, 2018 0.0176 0.0190 0.0176 0.0190 59,500 +0.00(+7.95%)
Jun 25, 2018 0.0176 0.0214 0.0176 0.0176 93,721 -0.00(-7.85%)
Jun 22, 2018 0.0190 0.0203 0.0190 0.0191 73,491 +0.00(+6.11%)
Jun 21, 2018 0.0182 0.0190 0.0180 0.0180 480,187 -0.00(-5.26%)
Jun 20, 2018 0.0180 0.0200 0.0180 0.0190 83,809 +0.00(+0.53%)
Jun 19, 2018 0.0161 0.0190 0.0161 0.0189 174,305 +0.00(+11.18%)
Jun 18, 2018 0.0165 0.0240 0.0165 0.0170 889,276 -0.00(-5.56%)
Jun 15, 2018 0.0210 0.0155 0.0180 625,174 -0.00(-14.49%)
Jun 14, 2018 0.0210 0.0222 0.0190 0.0210 320,012 +0.00(+2.68%)
Jun 13, 2018 0.0193 0.0210 0.0193 0.0205 215,053 +0.00(+6.49%)
Jun 12, 2018 0.0195 0.0200 0.0190 0.0192 543,054 +0.00(+1.32%)
Jun 11, 2018 0.0220 0.0230 0.0171 0.0190 4,531,945 -0.00(-16.48%)
Jun 08, 2018 0.0220 0.0240 0.0220 0.0227 292,001 +0.00(+3.41%)
Jun 07, 2018 0.0240 0.0246 0.0220 0.0220 498,699 -0.00(-12.00%)
Jun 06, 2018 0.0225 0.0250 0.0215 0.0250 201,001 +0.00(+8.70%)
Jun 05, 2018 0.0228 0.0250 0.0210 0.0230 1,081,523 +0.00(+4.55%)
Jun 04, 2018 0.0230 0.0289 0.0205 0.0220 2,041,301 -0.00(-4.35%)
Jun 01, 2018 0.0230 0.0240 0.0221 0.0230 812,993 -0.00(-4.17%)
May 31, 2018 0.0260 0.0300 0.0230 0.0240 1,012,764 -0.00(-6.25%)
May 30, 2018 0.0285 0.0300 0.0240 0.0256 2,433,481 -0.00(-14.67%)
May 29, 2018 0.0315 0.0315 0.0300 0.0300 514,348 -0.00(-4.76%)
May 25, 2018 0.0315 0.0315 0.0315 0 -0.00(-6.53%)
May 24, 2018 0.0350 0.0373 0.0300 0.0337 1,637,922 +0.00(+10.49%)
May 23, 2018 0.0298 0.0320 0.0289 0.0305 1,449,696 +0.00(+2.09%)
May 22, 2018 0.0290 0.0314 0.0258 0.0299 5,195,376 +0.00(+4.46%)
May 21, 2018 0.0288 0.0288 0.0270 0.0286 269,494 +0.00(+1.69%)
May 18, 2018 0.0267 0.0290 0.0265 0.0281 697,529 +0.00(+6.13%)
May 17, 2018 0.0290 0.0318 0.0265 0.0265 1,628,793 -0.00(-8.62%)
May 16, 2018 0.0310 0.0310 0.0272 0.0290 2,469,563 +0.00(+3.57%)
May 15, 2018 0.0270 0.0310 0.0255 0.0280 2,387,425 +0.00(+5.16%)
May 14, 2018 0.0300 0.0310 0.0250 0.0266 3,483,657 +0.00(+2.01%)
May 11, 2018 0.0360 0.0360 0.0250 0.0261 2,210,132 -0.00(-13.00%)
May 10, 2018 0.0400 0.0400 0.0275 0.0300 2,001,020 -0.01(-18.03%)
May 09, 2018 0.0755 0.0760 0.0305 0.0366 5,137,280 -0.04(-50.54%)
May 08, 2018 0.0775 0.0795 0.0706 0.0740 1,983,618 +0.00(+5.71%)
May 07, 2018 0.0630 0.0750 0.0600 0.0700 3,853,878 +0.01(+18.64%)
May 04, 2018 0.0595 0.0616 0.0550 0.0590 3,233,575 +0.00(+7.47%)
May 03, 2018 0.0440 0.0550 0.0425 0.0549 3,027,147 +0.02(+40.41%)
May 02, 2018 0.0400 0.0450 0.0360 0.0391 792,462 +0.00(+11.71%)
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.