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 (%)
Sep 30, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Sep 27, 2019 0.0450 0.0500 0.0350 0.0350 85,000 +0.00(+0.00%)
Sep 26, 2019 0.0500 0.0500 0.0350 0.0350 90,165 -0.02(-41.67%)
Sep 25, 2019 0.0600 0.0600 0.0600 0.0600 10,476 +0.01(+20.00%)
Sep 20, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 19, 2019 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+0.00%)
Sep 18, 2019 0.0600 0.0600 0.0400 0.0400 37,500 -0.01(-20.00%)
Sep 13, 2019 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Sep 12, 2019 0.0650 0.0700 0.0650 0.0700 93,000 +0.01(+7.69%)
Sep 10, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 09, 2019 0.0650 0.0650 0.0650 0.0650 40,000 +0.01(+18.18%)
Sep 06, 2019 0.0500 0.0600 0.0500 0.0550 179,578 +0.03(+120.00%)
Sep 04, 2019 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
Sep 03, 2019 0.0450 0.0450 0.0400 0.0400 153,750 -0.00(-11.11%)
Aug 28, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 27, 2019 0.0550 0.0550 0.0500 0.0500 222,000 -0.00(-9.09%)
Aug 16, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 14, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Aug 06, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 02, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 30, 2019 0.0600 0.0600 0.0600 0.0600 1,900 +0.00(+0.00%)
Jul 26, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 19, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 18, 2019 0.0650 0.0650 0.0600 0.0600 20,000 -0.01(-7.69%)
Jul 17, 2019 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Jul 15, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 08, 2019 0.0700 0.0700 0.0650 0.0700 53,500 +0.00(+0.00%)
Jul 05, 2019 0.0700 0.0700 0.0700 0.0700 2,852 -0.00(-6.67%)
Jun 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 25, 2019 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Jun 20, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 19, 2019 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-15.79%)
Jun 18, 2019 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Jun 11, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 10, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 06, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 05, 2019 0.1150 0.1150 0.1000 0.1000 13,000 -0.01(-9.09%)
Jun 04, 2019 0.1050 0.1100 0.1050 0.1100 93,000 +0.00(+0.00%)
Jun 03, 2019 0.1000 0.1100 0.1000 0.1100 283,300 +0.02(+22.22%)
May 31, 2019 0.0950 0.0950 0.0900 0.0900 121,000 +0.00(+5.88%)
May 29, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
May 22, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 21, 2019 0.0800 0.0800 0.0800 217 +0.00(+0.00%)
May 17, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 16, 2019 0.0900 0.0900 0.0900 0.0900 22,500 -0.01(-5.26%)
May 15, 2019 0.1000 0.1000 0.0950 0.0950 6,000 -0.01(-13.64%)
May 06, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 03, 2019 0.0850 0.1100 0.0800 0.1100 50,000 +0.02(+22.22%)
May 02, 2019 0.1000 0.1000 0.0900 0.0900 111,000 -0.01(-10.00%)
May 01, 2019 0.1000 0.1000 0.1000 0.1000 162,999 +0.00(+0.00%)
Apr 30, 2019 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Apr 29, 2019 0.1100 0.1100 0.0950 0.1000 18,000 -0.02(-16.67%)
Apr 25, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 24, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
Apr 23, 2019 0.0950 0.1050 0.0900 0.1050 143,200 +0.01(+16.67%)
Apr 18, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 17, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Apr 16, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Apr 15, 2019 0.1050 0.1100 0.0900 0.1000 46,500 -0.01(-9.09%)
Apr 12, 2019 0.0900 0.1150 0.0900 0.1100 143,600 +0.02(+29.41%)
Apr 11, 2019 0.0850 0.0850 0.0850 0.0850 58,000 +0.00(+0.00%)
Apr 10, 2019 0.0850 0.0850 0.0850 0.0850 25,880 +0.00(+0.00%)
Mar 29, 2019 0.0850 0.0850 0.0850 0 +0.03(+41.67%)
Mar 28, 2019 0.0600 0.0600 0.0600 0.0600 49,288 +0.00(+0.00%)
Mar 27, 2019 0.0700 0.0700 0.0600 0.0600 61,000 -0.01(-14.29%)
Mar 22, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 20, 2019 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Mar 19, 2019 0.0550 0.0600 0.0550 0.0550 55,000 +0.00(+10.00%)
Mar 18, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Mar 12, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 04, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 26, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 25, 2019 0.0650 0.0650 0.0650 0.0650 2,650 +0.00(+0.00%)
Feb 21, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Feb 20, 2019 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Feb 14, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 13, 2019 0.0750 0.0750 0.0700 0.0700 121,000 -0.00(-6.67%)
Feb 08, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Feb 07, 2019 0.0650 0.0650 0.0650 0.0650 25,500 -0.01(-7.14%)
Feb 06, 2019 0.0850 0.0850 0.0600 0.0700 838,100 -0.03(-30.00%)
Feb 05, 2019 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Feb 04, 2019 0.1150 0.1150 0.1000 0.1000 20,000 -0.00(-4.76%)
Jan 31, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 28, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 24, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jan 23, 2019 0.1100 0.1100 0.1100 0.1100 40,000 -0.01(-12.00%)
Jan 21, 2019 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Jan 18, 2019 0.1300 0.1300 0.1000 0.1000 107,000 -0.01(-9.09%)
Jan 17, 2019 0.1000 0.1100 0.1000 0.1100 140,500 +0.02(+22.22%)
Jan 16, 2019 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Jan 15, 2019 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Jan 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 10, 2019 0.0950 0.1000 0.0950 0.1000 72,000 +0.01(+17.65%)
Jan 09, 2019 0.0900 0.0900 0.0600 0.0850 370,666 -0.01(-10.53%)
Jan 08, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jan 04, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jan 02, 2019 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Dec 31, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 28, 2018 0.1000 0.1000 0.0800 0.0800 51,000 +0.00(+0.00%)
Dec 27, 2018 0.0900 0.0900 0.0800 0.0800 65,000 -0.02(-20.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 21, 2018 0.1400 0.1400 0.0950 0.0950 672,100 -0.05(-32.14%)
Dec 20, 2018 0.1400 0.1400 0.1000 0.1400 102,000 +0.00(+0.00%)
Dec 06, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 05, 2018 0.1500 0.1500 0.1400 0.1400 15,000 -0.02(-15.15%)
Nov 30, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Nov 28, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Nov 26, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 23, 2018 0.1500 0.1500 0.1400 0.1500 10,000 +0.02(+15.38%)
Nov 20, 2018 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Nov 19, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Nov 09, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 08, 2018 0.1600 0.1600 0.1600 0.1600 61,500 +0.02(+10.34%)
Nov 07, 2018 0.1450 0.1500 0.1400 0.1450 136,750 +0.00(+3.57%)
Nov 06, 2018 0.1700 0.1700 0.1400 0.1400 29,600 -0.03(-17.65%)
Nov 02, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 31, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 29, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 26, 2018 0.1600 0.1650 0.1600 0.1600 6,200 -0.01(-8.57%)
Oct 24, 2018 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Oct 23, 2018 0.1800 0.1800 0.1500 0.1500 9,000 -0.05(-25.00%)
Oct 19, 2018 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Oct 16, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 15, 2018 0.1800 0.1800 0.1750 0.1750 32,000 -0.01(-2.78%)
Oct 12, 2018 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Oct 09, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 05, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Oct 04, 2018 0.1950 0.1950 0.1900 0.1900 7,000 -0.01(-2.56%)
Oct 03, 2018 0.1900 0.1950 0.1900 0.1950 13,000 +0.01(+2.63%)
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.