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 29, 2017 0.0875 0.1190 0.0630 0.1099 351,164 +0.01(+9.90%)
Sep 28, 2017 0.1350 0.1350 0.0996 0.1000 94,533 -0.04(-25.93%)
Sep 27, 2017 0.1281 0.1350 0.1281 0.1350 6,000 -0.00(-3.50%)
Sep 26, 2017 0.1400 0.1549 0.1000 0.1399 55,700 -0.02(-9.68%)
Sep 25, 2017 0.1400 0.1549 0.1010 0.1549 35,468 +0.00(+3.27%)
Sep 22, 2017 0.1551 0.1700 0.1499 0.1500 185,311 -0.01(-3.23%)
Sep 21, 2017 0.1401 0.1550 0.1400 0.1550 18,850 +0.00(+0.00%)
Sep 20, 2017 0.1535 0.1550 0.1401 0.1550 55,342 -0.00(-0.66%)
Sep 19, 2017 0.1550 0.1598 0.1489 0.1560 42,889 +0.00(+0.66%)
Sep 18, 2017 0.1477 0.1598 0.1400 0.1550 64,583 +0.01(+3.33%)
Sep 15, 2017 0.1400 0.1500 0.1400 0.1500 6,400 -0.01(-6.13%)
Sep 14, 2017 0.1574 0.1598 0.1350 0.1598 44,688 +0.00(+1.52%)
Sep 13, 2017 0.1600 0.1600 0.1440 0.1574 31,750 -0.00(-1.62%)
Sep 12, 2017 0.1600 0.1600 0.1500 0.1600 65,252 +0.01(+7.22%)
Sep 11, 2017 0.1400 0.1550 0.1400 0.1492 159,533 +0.01(+10.53%)
Sep 08, 2017 0.1300 0.1350 0.1250 0.1350 72,275 +0.01(+8.00%)
Sep 07, 2017 0.1142 0.1285 0.1113 0.1250 139,980 +0.01(+5.04%)
Sep 06, 2017 0.1300 0.1300 0.1100 0.1190 65,500 -0.01(-4.80%)
Sep 05, 2017 0.1000 0.1250 0.1000 0.1250 67,035 +0.01(+4.25%)
Sep 01, 2017 0.1250 0.1250 0.1024 0.1199 35,174 -0.00(-0.08%)
Aug 31, 2017 0.1100 0.1290 0.1100 0.1200 65,576 -0.01(-6.98%)
Aug 30, 2017 0.1030 0.1300 0.1030 0.1290 103,243 +0.01(+13.16%)
Aug 29, 2017 0.1116 0.1140 0.1116 0.1140 2,578 +0.00(+0.00%)
Aug 28, 2017 0.1170 0.1200 0.0900 0.1140 29,140 -0.00(-2.56%)
Aug 25, 2017 0.0979 0.1200 0.0900 0.1170 104,914 +0.02(+18.30%)
Aug 24, 2017 0.1400 0.1400 0.0956 0.0989 49,052 +0.00(+0.10%)
Aug 23, 2017 0.0988 0.0988 0.0988 0.0988 2,200 -0.00(-0.20%)
Aug 22, 2017 0.0990 0.1000 0.0820 0.0990 70,449 +0.00(+0.00%)
Aug 21, 2017 0.1400 0.1400 0.0990 0.0990 32,174 +0.02(+32.00%)
Aug 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 16, 2017 0.0750 0.0750 0.0725 0.0750 41,350 +0.00(+0.13%)
Aug 15, 2017 0.0750 0.0970 0.0700 0.0749 174,341 -0.00(-0.13%)
Aug 14, 2017 0.0749 0.0750 0.0630 0.0750 44,700 +0.00(+0.00%)
Aug 11, 2017 0.0750 0.0973 0.0620 0.0750 363,534 +0.01(+13.64%)
Aug 10, 2017 0.0659 0.0660 0.0659 0.0660 10,000 +0.00(+0.00%)
Aug 09, 2017 0.0659 0.0660 0.0610 0.0660 62,319 +0.00(+0.00%)
Aug 08, 2017 0.0500 0.0660 0.0500 0.0660 22,500 +0.00(+0.00%)
Aug 07, 2017 0.0550 0.0660 0.0510 0.0660 96,099 +0.01(+10.00%)
Aug 04, 2017 0.0700 0.0700 0.0510 0.0600 106,931 +0.00(+0.00%)
Aug 03, 2017 0.0530 0.0600 0.0500 0.0600 87,200 +0.01(+13.21%)
Aug 02, 2017 0.0500 0.0550 0.0500 0.0530 90,250 +0.00(+6.00%)
Aug 01, 2017 0.0540 0.0550 0.0450 0.0500 99,150 -0.00(-8.09%)
Jul 31, 2017 0.0500 0.0550 0.0500 0.0544 55,095 +0.00(+1.63%)
Jul 28, 2017 0.0600 0.0600 0.0410 0.0535 210,607 -0.01(-10.78%)
Jul 27, 2017 0.0700 0.0700 0.0577 0.0600 212,675 +0.00(+0.00%)
Jul 26, 2017 0.0485 0.0700 0.0405 0.0600 222,726 +0.01(+22.45%)
Jul 25, 2017 0.0467 0.0490 0.0467 0.0490 15,100 -0.00(-2.00%)
Jul 24, 2017 0.0425 0.0500 0.0425 0.0500 95,480 +0.01(+17.65%)
Jul 20, 2017 0.0425 0.0425 0.0425 0 +0.00(+1.19%)
Jul 19, 2017 0.0349 0.0481 0.0300 0.0420 777,132 +0.01(+27.27%)
Jul 18, 2017 0.0330 0.0330 0.0330 0.0330 50,000 +0.00(+13.79%)
Jul 17, 2017 0.0270 0.0290 0.0250 0.0290 103,100 +0.00(+0.00%)
Jul 14, 2017 0.0250 0.0290 0.0250 0.0290 177,050 +0.00(+16.00%)
Jul 13, 2017 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jul 12, 2017 0.0213 0.0250 0.0213 0.0250 68,000 +0.00(+8.70%)
Jul 11, 2017 0.0230 0.0265 0.0230 0.0230 117,000 +0.00(+0.00%)
Jul 10, 2017 0.0250 0.0250 0.0230 0.0230 140,000 -0.00(-4.17%)
Jul 07, 2017 0.0240 0.0240 0.0240 0.0240 80,000 -0.00(-4.00%)
Jul 06, 2017 0.0248 0.0250 0.0248 0.0250 62,346 +0.00(+19.05%)
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.