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

Sonasoft Corp (OP: SSFT )

0.0018 UNCHANGED
Last Price Updated: 3:41 PM EDT, Jun 8, 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 (%)
Sep 28, 2018 0.1417 0.1430 0.1000 0.1200 79,500 -0.02(-15.31%)
Sep 27, 2018 0.1368 0.1417 0.1300 0.1417 105,203 +0.00(+3.05%)
Sep 26, 2018 0.1000 0.2290 0.1000 0.1375 1,064,040 +0.04(+43.23%)
Sep 25, 2018 0.0875 0.1115 0.0810 0.0960 166,400 -0.00(-1.03%)
Sep 21, 2018 0.0970 0.0970 0.0970 0 +0.00(+3.19%)
Sep 20, 2018 0.0850 0.0940 0.0850 0.0940 39,846 +0.00(+0.00%)
Sep 19, 2018 0.0940 0.0940 0.0940 0.0940 100 -0.01(-7.93%)
Sep 17, 2018 0.1021 0.1021 0.1021 0 +0.01(+7.47%)
Sep 14, 2018 0.0880 0.0950 0.0801 0.0950 43,200 -0.01(-6.86%)
Sep 13, 2018 0.1030 0.1030 0.1020 0.1020 18,750 +0.01(+11.48%)
Sep 12, 2018 0.0950 0.0950 0.0805 0.0915 24,375 -0.01(-9.94%)
Sep 11, 2018 0.1016 0.1016 0.1016 0.1016 2,500 +0.00(+1.60%)
Sep 10, 2018 0.1000 0.1000 0.0910 0.1000 15,000 -0.00(-0.70%)
Sep 07, 2018 0.1020 0.1020 0.0800 0.1007 11,600 +0.01(+6.00%)
Sep 06, 2018 0.0900 0.0950 0.0900 0.0950 7,500 -0.01(-5.00%)
Sep 05, 2018 0.0884 0.1100 0.0800 0.1000 367,289 +0.01(+16.28%)
Sep 04, 2018 0.0890 0.0890 0.0830 0.0860 18,000 -0.00(-4.44%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Aug 30, 2018 0.0799 0.0890 0.0795 0.0890 81,777 +0.01(+11.25%)
Aug 29, 2018 0.0800 0.0800 0.0800 0.0800 2,250 +0.01(+9.59%)
Aug 28, 2018 0.0800 0.0933 0.0700 0.0730 337,722 -0.02(-21.76%)
Aug 27, 2018 0.0783 0.0950 0.0750 0.0933 117,750 +0.01(+13.78%)
Aug 24, 2018 0.0720 0.0820 0.0720 0.0820 23,400 -0.01(-8.89%)
Aug 21, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 20, 2018 0.0700 0.0900 0.0700 0.0900 18,548 -0.01(-5.26%)
Aug 17, 2018 0.0810 0.0950 0.0800 0.0950 77,800 +0.00(+1.50%)
Aug 16, 2018 0.0936 0.0936 0.0936 0.0936 2,500 +0.00(+0.00%)
Aug 15, 2018 0.0900 0.0936 0.0810 0.0936 56,683 +0.00(+4.00%)
Aug 14, 2018 0.0850 0.0900 0.0850 0.0900 17,300 -0.01(-5.26%)
Aug 13, 2018 0.0810 0.0950 0.0810 0.0950 6,500 +0.00(+1.50%)
Aug 10, 2018 0.0810 0.0950 0.0810 0.0936 65,700 +0.00(+4.58%)
Aug 09, 2018 0.0900 0.0900 0.0810 0.0895 33,310 -0.01(-5.79%)
Aug 07, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 03, 2018 0.0950 0.0950 0.0950 0 +0.02(+23.38%)
Aug 02, 2018 0.0812 0.0812 0.0770 0.0770 75,000 -0.01(-14.44%)
Aug 01, 2018 0.0900 0.0900 0.0812 0.0900 24,050 -0.00(-3.85%)
Jul 30, 2018 0.0936 0.0936 0.0936 0 -0.00(-1.47%)
Jul 26, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 24, 2018 0.1000 0.1000 0.1000 0 -0.01(-8.26%)
Jul 23, 2018 0.1000 0.1090 0.1000 0.1090 15,388 -0.00(-0.91%)
Jul 20, 2018 0.0870 0.1100 0.0839 0.1100 189,801 +0.02(+27.46%)
Jul 19, 2018 0.0870 0.0879 0.0863 65,500 -0.00(-1.82%)
Jul 18, 2018 0.0879 0.0879 0.0879 0.0879 2,700 +0.00(+0.00%)
Jul 17, 2018 0.0879 0.0879 0.0879 0.0879 2,500 +0.01(+9.88%)
Jul 16, 2018 0.1100 0.1100 0.0650 0.0800 328,486 -0.04(-32.77%)
Jul 13, 2018 0.1010 0.1200 0.1010 0.1190 29,250 +0.00(+2.24%)
Jul 12, 2018 0.0900 0.1181 0.0810 0.1164 118,510 -0.00(-1.45%)
Jul 10, 2018 0.1181 0.1181 0.1181 0 +0.00(+0.00%)
Jul 06, 2018 0.1181 0.1181 0.1181 0 +0.00(+0.00%)
Jul 05, 2018 0.1000 0.1181 0.1000 0.1181 21,500 +0.02(+19.97%)
Jul 03, 2018 0.0984 0.0984 0.0984 0 -0.02(-14.40%)
Jul 02, 2018 0.0844 0.1152 0.0844 0.1150 43,183 +0.01(+5.50%)
Jun 29, 2018 0.1090 0.1090 0.1090 0.1090 5,500 +0.00(+0.93%)
Jun 28, 2018 0.0850 0.1080 0.0850 0.1080 15,450 +0.00(+0.00%)
Jun 27, 2018 0.0850 0.1080 0.0850 0.1080 15,774 -0.00(-0.92%)
Jun 26, 2018 0.1100 0.1100 0.1000 0.1090 45,649 -0.01(-9.17%)
Jun 25, 2018 0.1000 0.1200 0.1000 0.1200 9,049 +0.00(+0.08%)
Jun 22, 2018 0.1100 0.1250 0.1000 0.1199 160,526 -0.00(-0.08%)
Jun 21, 2018 0.0920 0.1261 0.0907 0.1200 161,099 +0.03(+31.15%)
Jun 20, 2018 0.0890 0.0915 0.0890 0.0915 12,500 +0.02(+27.08%)
Jun 19, 2018 0.0720 0.0720 0.0720 0.0720 100 -0.01(-10.00%)
Jun 18, 2018 0.0890 0.0890 0.0800 0.0800 21,410 -0.01(-12.57%)
Jun 14, 2018 0.0915 0.0915 0.0915 0 -0.00(-1.40%)
Jun 13, 2018 0.0782 0.0940 0.0740 0.0928 166,552 +0.01(+16.00%)
Jun 12, 2018 0.0800 0.0800 0.0799 0.0800 18,750 +0.00(+0.00%)
Jun 11, 2018 0.0650 0.0800 0.0575 0.0800 19,362 +0.00(+1.91%)
Jun 08, 2018 0.0651 0.0785 0.0651 0.0785 20,500 -0.01(-7.43%)
Jun 06, 2018 0.0848 0.0848 0.0848 0 -0.00(-2.53%)
Jun 05, 2018 0.0870 0.0870 0.0700 0.0870 20,038 +0.00(+0.12%)
Jun 04, 2018 0.0890 0.0890 0.0700 0.0869 80,200 -0.00(-1.25%)
Jun 01, 2018 0.0617 0.0950 0.0617 0.0880 360,866 +0.02(+35.38%)
May 31, 2018 0.0650 0.0650 0.0555 0.0650 119,888 +0.00(+1.56%)
May 30, 2018 0.0660 0.0670 0.0510 0.0640 106,690 -0.00(-3.03%)
May 23, 2018 0.0660 0.0660 0.0660 0 -0.00(-2.94%)
May 22, 2018 0.0505 0.0690 0.0504 0.0680 80,200 +0.00(+1.49%)
May 18, 2018 0.0670 0.0670 0.0670 0 -0.00(-1.47%)
May 16, 2018 0.0680 0.0680 0.0680 0 +0.00(+1.49%)
May 15, 2018 0.0566 0.0670 0.0566 0.0670 25,000 -0.00(-2.90%)
May 11, 2018 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
May 09, 2018 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
May 08, 2018 0.0690 0.0690 0.0690 0.0690 2,300 +0.00(+0.00%)
May 07, 2018 0.0695 0.0695 0.0501 0.0690 10,500 +0.00(+0.00%)
May 03, 2018 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
May 01, 2018 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
Apr 30, 2018 0.0699 0.0699 0.0690 0.0690 7,200 -0.00(-0.72%)
Apr 26, 2018 0.0695 0.0695 0.0695 0 +0.00(+0.14%)
Apr 25, 2018 0.0540 0.0694 0.0540 0.0694 60,028 -0.00(-3.61%)
Apr 23, 2018 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Apr 20, 2018 0.0635 0.0720 0.0635 0.0720 11,850 -0.00(-2.57%)
Apr 19, 2018 0.0601 0.0739 0.0599 0.0739 56,883 -0.00(-0.14%)
Apr 18, 2018 0.0680 0.0740 0.0600 0.0740 186,560 -0.02(-19.57%)
Apr 17, 2018 0.0920 0.0920 0.0920 0.0920 7,500 +0.02(+22.67%)
Apr 16, 2018 0.0690 0.0750 0.0690 0.0750 70,000 -0.02(-22.68%)
Apr 09, 2018 0.0970 0.0970 0.0970 0 +0.01(+10.23%)
Apr 06, 2018 0.0840 0.0990 0.0702 0.0880 128,647 -0.01(-11.11%)
Apr 04, 2018 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Apr 03, 2018 0.0840 0.0990 0.0840 0.0990 23,500 +0.00(+0.00%)
Apr 02, 2018 0.0837 0.0990 0.0620 0.0990 219,560 -0.00(-1.00%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 -0.01(-5.41%)
Mar 21, 2018 0.1057 0.1057 0.1057 0 -0.01(-11.16%)
Mar 19, 2018 0.1190 0.1190 0.1190 0 +0.02(+19.00%)
Mar 16, 2018 0.1000 0.1000 0.1000 0.1000 3,500 +0.01(+6.38%)
Mar 15, 2018 0.1020 0.1020 0.0939 0.0940 60,000 -0.02(-21.01%)
Mar 14, 2018 0.1180 0.1190 0.1179 0.1190 6,500 +0.01(+13.33%)
Mar 13, 2018 0.1050 0.1050 0.0960 0.1050 34,020 -0.01(-11.02%)
Mar 08, 2018 0.1180 0.1180 0.1180 0 -0.01(-5.60%)
Mar 06, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 28, 2018 0.1250 0.1250 0.1250 0 +0.00(+1.13%)
Feb 27, 2018 0.1110 0.1236 0.1110 0.1236 17,183 -0.00(-1.12%)
Feb 26, 2018 0.1110 0.1250 0.1110 0.1250 2,650 -0.01(-6.02%)
Feb 23, 2018 0.1000 0.1330 0.1000 0.1330 19,250 +0.01(+10.83%)
Feb 22, 2018 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Feb 21, 2018 0.1200 0.1200 0.1150 0.1200 72,266 -0.02(-14.29%)
Feb 16, 2018 0.1400 0.1400 0.1400 0 +0.00(+1.82%)
Feb 15, 2018 0.1300 0.1400 0.1100 0.1375 88,903 +0.01(+5.77%)
Feb 14, 2018 0.1250 0.1300 0.1200 0.1300 16,330 +0.00(+0.00%)
Feb 13, 2018 0.1265 0.1300 0.1265 0.1300 3,000 +0.00(+0.00%)
Feb 12, 2018 0.1150 0.1300 0.1150 0.1300 9,620 +0.00(+0.08%)
Feb 09, 2018 0.1150 0.1299 0.1150 0.1299 12,050 -0.00(-0.08%)
Feb 08, 2018 0.1250 0.1300 0.1225 0.1300 13,410 +0.01(+4.00%)
Feb 07, 2018 0.1100 0.1100 0.1100 0.1250 42,805 -0.00(-3.10%)
Feb 06, 2018 0.1300 0.1300 0.1119 0.1290 7,700 -0.00(-0.77%)
Feb 05, 2018 0.1200 0.1300 0.1108 0.1300 36,750 +0.01(+8.33%)
Feb 02, 2018 0.1010 0.1200 0.0977 0.1200 76,812 +0.01(+9.09%)
Feb 01, 2018 0.1100 0.1100 0.1050 0.1100 41,000 +0.01(+4.76%)
Jan 31, 2018 0.1030 0.1050 0.1000 0.1050 46,900 +0.00(+1.94%)
Jan 30, 2018 0.1150 0.1150 0.1000 0.1030 73,650 -0.01(-10.43%)
Jan 29, 2018 0.1155 0.1210 0.1100 0.1150 26,000 -0.01(-4.96%)
Jan 26, 2018 0.1210 0.1210 0.1210 0.1210 2,250 -0.00(-0.82%)
Jan 25, 2018 0.1220 0.1220 0.1220 0.1220 5,000 +0.00(+0.00%)
Jan 24, 2018 0.1213 0.1220 0.1150 0.1220 52,188 +0.00(+0.00%)
Jan 23, 2018 0.1105 0.1220 0.1105 0.1220 25,650 +0.01(+5.04%)
Jan 22, 2018 0.1188 0.1188 0.1100 0.1162 32,800 -0.00(-2.39%)
Jan 19, 2018 0.1210 0.1210 0.1051 0.1190 16,555 -0.00(-2.46%)
Jan 18, 2018 0.0920 0.1220 0.0900 0.1220 155,100 +0.00(+1.67%)
Jan 17, 2018 0.1300 0.1300 0.1200 0.1200 17,500 -0.01(-5.51%)
Jan 16, 2018 0.1000 0.1300 0.1000 0.1270 48,260 -0.00(-2.31%)
Jan 12, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 11, 2018 0.1290 0.1320 0.1210 0.1300 112,087 +0.00(+0.78%)
Jan 10, 2018 0.1300 0.1320 0.1170 0.1290 196,562 +0.00(+0.78%)
Jan 09, 2018 0.1290 0.1300 0.1220 0.1280 45,436 -0.00(-1.54%)
Jan 08, 2018 0.1285 0.1300 0.1200 0.1300 127,699 +0.01(+5.69%)
Jan 05, 2018 0.1050 0.1250 0.1049 0.1230 155,300 +0.02(+17.14%)
Jan 04, 2018 0.0900 0.1100 0.0850 0.1050 972,963 +0.02(+18.11%)
Jan 03, 2018 0.0782 0.0890 0.0782 0.0889 6,123 +0.00(+1.02%)
Jan 02, 2018 0.0900 0.0900 0.0880 0.0880 70,350 -0.00(-2.22%)
Dec 29, 2017 0.0900 0.0900 0.0900 0 +0.01(+15.38%)
Dec 28, 2017 0.0700 0.0780 0.0699 0.0780 16,900 +0.01(+13.04%)
Dec 27, 2017 0.0690 0.0690 0.0690 0.0690 2,500 +0.01(+14.05%)
Dec 26, 2017 0.0535 0.0605 0.0535 0.0605 26,700 -0.02(-22.44%)
Dec 22, 2017 0.0650 0.0780 0.0400 0.0780 81,500 +0.01(+9.09%)
Dec 21, 2017 0.0858 0.0858 0.0700 0.0715 44,330 -0.03(-28.50%)
Dec 14, 2017 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Dec 08, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.13%)
Dec 07, 2017 0.0718 0.0750 0.0624 0.0749 9,634 -0.00(-0.13%)
Dec 06, 2017 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.13%)
Dec 05, 2017 0.0625 0.0750 0.0600 0.0749 22,600 +0.00(+3.31%)
Dec 01, 2017 0.0725 0.0725 0.0725 50 -0.01(-9.38%)
Nov 29, 2017 0.0800 0.0800 0.0800 0 -0.02(-16.67%)
Nov 28, 2017 0.0845 0.0960 0.0825 0.0960 12,650 +0.01(+6.67%)
Nov 27, 2017 0.0800 0.0900 0.0800 0.0900 18,742 -0.01(-7.12%)
Nov 24, 2017 0.0923 0.0969 0.0801 0.0969 11,100 +0.00(+0.94%)
Nov 22, 2017 0.1000 0.1000 0.0837 0.0960 35,420 -0.00(-4.00%)
Nov 21, 2017 0.0900 0.1000 0.0900 0.1000 1,700 +0.00(+0.00%)
Nov 20, 2017 0.0942 0.1050 0.0900 0.1000 43,025 -0.00(-4.76%)
Nov 17, 2017 0.1050 0.1050 0.1000 0.1050 28,700 +0.00(+0.10%)
Nov 16, 2017 0.1000 0.1100 0.0999 0.1049 77,572 +0.01(+7.04%)
Nov 13, 2017 0.0980 0.0980 0.0980 0 -0.00(-1.90%)
Nov 10, 2017 0.1080 0.1080 0.0700 0.0999 213,500 +0.00(+0.71%)
Nov 09, 2017 0.0990 0.1100 0.0850 0.0992 94,199 +0.00(+3.77%)
Nov 08, 2017 0.1000 0.1000 0.0500 0.0956 629,000 -0.01(-12.93%)
Nov 07, 2017 0.1090 0.1098 0.1090 0.1098 5,000 -0.00(-0.09%)
Nov 06, 2017 0.0901 0.1099 0.0901 0.1099 17,500 +0.00(+0.00%)
Nov 03, 2017 0.1149 0.1150 0.1009 0.1099 4,600 +0.01(+4.77%)
Nov 01, 2017 0.1049 0.1049 0.1049 0 -0.03(-22.30%)
Oct 31, 2017 0.1040 0.1350 0.1000 0.1350 34,450 -0.00(-1.03%)
Oct 27, 2017 0.1364 0.1364 0.1364 0 +0.00(+1.79%)
Oct 26, 2017 0.1340 0.1340 0.1340 0.1340 2,000 -0.01(-3.87%)
Oct 24, 2017 0.1394 0.1394 0.1394 0 +0.00(+0.00%)
Oct 23, 2017 0.1050 0.1394 0.1050 0.1394 9,500 -0.00(-0.43%)
Oct 20, 2017 0.1150 0.1400 0.1150 0.1400 15,050 +0.02(+21.53%)
Oct 19, 2017 0.1120 0.1152 0.1120 0.1152 8,295 -0.00(-0.69%)
Oct 18, 2017 0.1098 0.1160 0.1098 0.1160 30,025 +0.00(+2.75%)
Oct 16, 2017 0.1129 0.1129 0.1129 0 +0.00(+1.30%)
Oct 13, 2017 0.1103 0.1114 0.1103 0.1114 6,111 -0.00(-3.00%)
Oct 12, 2017 0.1170 0.1170 0.1070 0.1149 11,900 -0.00(-1.79%)
Oct 11, 2017 0.1170 0.1170 0.1170 0.1170 100 +0.00(+0.09%)
Oct 10, 2017 0.1041 0.1169 0.1041 0.1169 13,800 +0.00(+1.74%)
Oct 09, 2017 0.1100 0.1198 0.1044 0.1149 45,100 -0.01(-10.86%)
Oct 06, 2017 0.1102 0.1399 0.1010 0.1289 183,601 -0.01(-3.81%)
Oct 05, 2017 0.1295 0.1340 0.1200 0.1340 23,179 -0.01(-4.22%)
Oct 04, 2017 0.1390 0.1399 0.1250 0.1399 14,763 +0.00(+0.72%)
Oct 03, 2017 0.1097 0.1500 0.1010 0.1389 113,747 +0.03(+26.39%)
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.