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 )

N/A 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 30, 2019 0.2350 0.2440 0.2310 0.2420 180,106 +0.01(+5.68%)
Sep 27, 2019 0.2400 0.2400 0.2250 0.2290 75,400 -0.01(-4.58%)
Sep 26, 2019 0.2370 0.2440 0.2230 0.2400 128,597 +0.00(+1.27%)
Sep 25, 2019 0.2370 0.2370 0.2250 0.2370 64,481 +0.00(+0.85%)
Sep 24, 2019 0.2350 0.2370 0.2223 0.2350 47,558 +0.00(+0.00%)
Sep 23, 2019 0.2490 0.2490 0.2200 0.2350 168,647 -0.01(-5.62%)
Sep 20, 2019 0.2495 0.2495 0.2310 0.2490 133,500 -0.00(-0.36%)
Sep 19, 2019 0.2400 0.2500 0.2310 0.2499 225,920 +0.01(+4.13%)
Sep 18, 2019 0.2390 0.2500 0.2300 0.2400 307,504 +0.00(+0.42%)
Sep 17, 2019 0.2460 0.2470 0.2200 0.2390 119,260 -0.01(-2.45%)
Sep 16, 2019 0.2400 0.2470 0.2295 0.2450 325,406 +0.01(+2.60%)
Sep 13, 2019 0.2430 0.2430 0.2200 0.2388 216,500 +0.00(+0.76%)
Sep 12, 2019 0.2235 0.2490 0.2120 0.2370 353,456 +0.03(+12.86%)
Sep 11, 2019 0.2000 0.2250 0.1800 0.2100 395,100 +0.01(+7.69%)
Sep 10, 2019 0.2100 0.2100 0.1800 0.1950 299,039 -0.01(-7.14%)
Sep 09, 2019 0.1500 0.2220 0.1400 0.2100 588,750 +0.06(+40.00%)
Sep 06, 2019 0.1400 0.1500 0.1300 0.1500 235,700 +0.01(+7.14%)
Sep 05, 2019 0.1400 0.1400 0.1250 0.1400 250,818 +0.00(+0.00%)
Sep 04, 2019 0.1236 0.1400 0.1222 0.1400 78,725 +0.01(+3.70%)
Sep 03, 2019 0.1100 0.1400 0.1000 0.1350 148,461 +0.02(+12.50%)
Aug 30, 2019 0.1130 0.1350 0.0820 0.1200 74,800 -0.02(-11.11%)
Aug 29, 2019 0.1300 0.1350 0.1208 0.1350 25,056 +0.00(+0.00%)
Aug 28, 2019 0.1200 0.1350 0.1140 0.1350 86,440 +0.01(+10.93%)
Aug 27, 2019 0.1120 0.1300 0.1100 0.1217 105,810 -0.02(-13.07%)
Aug 26, 2019 0.1000 0.1400 0.1000 0.1400 30,249 +0.00(+0.36%)
Aug 23, 2019 0.1300 0.1395 0.1155 0.1395 16,300 +0.00(+3.33%)
Aug 22, 2019 0.1250 0.1399 0.1155 0.1350 29,250 -0.01(-3.57%)
Aug 21, 2019 0.1200 0.1400 0.1110 0.1400 244,783 +0.01(+8.53%)
Aug 20, 2019 0.1300 0.1300 0.1200 0.1290 30,500 +0.00(+1.74%)
Aug 19, 2019 0.1300 0.1300 0.1142 0.1268 20,743 +0.00(+1.44%)
Aug 16, 2019 0.1293 0.1293 0.1200 0.1250 66,500 +0.01(+4.17%)
Aug 15, 2019 0.1250 0.1308 0.1200 0.1200 162,968 -0.02(-13.67%)
Aug 14, 2019 0.1225 0.1390 0.1225 0.1390 40,750 +0.02(+13.47%)
Aug 13, 2019 0.1225 0.1269 0.1201 0.1225 13,000 -0.02(-11.87%)
Aug 12, 2019 0.1260 0.1390 0.1260 0.1390 29,200 -0.01(-4.14%)
Aug 09, 2019 0.1600 0.1600 0.1260 0.1450 49,100 -0.00(-2.55%)
Aug 08, 2019 0.1515 0.1515 0.1250 0.1488 111,163 +0.02(+14.46%)
Aug 07, 2019 0.1308 0.1374 0.1250 0.1300 40,075 -0.00(-0.91%)
Aug 06, 2019 0.1375 0.1375 0.1250 0.1312 33,730 +0.01(+7.10%)
Aug 05, 2019 0.1333 0.1395 0.1225 0.1225 73,572 -0.02(-12.50%)
Aug 02, 2019 0.1400 0.1400 0.1400 0.1400 300 +0.00(+3.24%)
Aug 01, 2019 0.1400 0.1400 0.1251 0.1356 56,705 -0.00(-2.45%)
Jul 31, 2019 0.1400 0.1400 0.1251 0.1390 26,150 +0.00(+2.96%)
Jul 30, 2019 0.1300 0.1375 0.1300 0.1350 149,862 +0.01(+3.85%)
Jul 29, 2019 0.1400 0.1400 0.1290 0.1300 105,760 -0.01(-7.14%)
Jul 26, 2019 0.1425 0.1450 0.1300 0.1400 38,500 +0.00(+0.07%)
Jul 25, 2019 0.1300 0.1400 0.1300 0.1399 52,745 -0.00(-0.07%)
Jul 24, 2019 0.1375 0.1400 0.1350 0.1400 16,500 -0.00(-3.45%)
Jul 23, 2019 0.1500 0.1540 0.1202 0.1450 131,148 -0.01(-3.33%)
Jul 22, 2019 0.1500 0.1500 0.1500 0.1500 800 +0.00(+0.00%)
Jul 19, 2019 0.1580 0.1580 0.1500 0.1500 27,800 -0.01(-5.06%)
Jul 18, 2019 0.1500 0.1580 0.1500 0.1580 50,385 +0.00(+0.51%)
Jul 17, 2019 0.1580 0.1640 0.1500 0.1572 19,900 -0.01(-6.98%)
Jul 16, 2019 0.1690 0.1690 0.1571 0.1690 8,800 +0.00(+0.66%)
Jul 15, 2019 0.1700 0.1700 0.1679 0.1679 5,000 +0.02(+11.19%)
Jul 12, 2019 0.1700 0.1700 0.1510 0.1510 9,200 -0.01(-5.63%)
Jul 11, 2019 0.1690 0.1690 0.1600 0.1600 12,200 -0.02(-10.61%)
Jul 10, 2019 0.1790 0.1790 0.1790 0.1790 1,000 +0.01(+5.29%)
Jul 09, 2019 0.1570 0.1700 0.1570 0.1700 8,028 -0.00(-2.24%)
Jul 08, 2019 0.1450 0.1800 0.1450 0.1739 28,400 -0.01(-2.85%)
Jul 05, 2019 0.1650 0.1800 0.1650 0.1790 11,400 +0.01(+8.48%)
Jul 03, 2019 0.1593 0.1650 0.1565 0.1650 27,600 +0.00(+0.00%)
Jul 02, 2019 0.1750 0.1800 0.1520 0.1650 225,778 -0.01(-4.35%)
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.