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 (%)
Apr 30, 2015 0.0800 0.0899 0.0651 0.0799 10,950 -0.00(-0.13%)
Apr 29, 2015 0.0820 0.0820 0.0741 0.0800 20,300 +0.01(+12.52%)
Apr 28, 2015 0.0802 0.1050 0.0711 0.0711 232,500 -0.01(-11.35%)
Apr 27, 2015 0.0750 0.0980 0.0750 0.0802 13,700 +0.01(+9.86%)
Apr 24, 2015 0.0950 0.0980 0.0651 0.0730 76,075 -0.01(-8.86%)
Apr 23, 2015 0.0801 0.0801 0.0801 0.0801 10,000 +0.00(+0.00%)
Apr 22, 2015 0.0800 0.0875 0.0800 0.0801 70,100 -0.01(-10.80%)
Apr 21, 2015 0.0950 0.0979 0.0680 0.0898 71,200 -0.01(-5.37%)
Apr 20, 2015 0.0810 0.0949 0.0810 0.0949 30,500 -0.01(-9.62%)
Apr 17, 2015 0.0900 0.1050 0.0899 0.1050 83,707 +0.00(+0.00%)
Apr 16, 2015 0.0851 0.1050 0.0851 0.1050 124,500 +0.01(+16.67%)
Apr 15, 2015 0.0900 0.0900 0.0877 0.0900 120,000 +0.00(+0.45%)
Apr 14, 2015 0.0850 0.1100 0.0850 0.0896 120,500 +0.00(+5.41%)
Apr 13, 2015 0.0799 0.0850 0.0750 0.0850 80,765 +0.00(+0.00%)
Apr 10, 2015 0.0789 0.0850 0.0710 0.0850 94,000 +0.00(+0.12%)
Apr 09, 2015 0.0999 0.0999 0.0750 0.0849 49,000 +0.01(+6.26%)
Apr 08, 2015 0.0850 0.0850 0.0731 0.0799 93,626 +0.00(+6.53%)
Apr 07, 2015 0.0756 0.0756 0.0725 0.0750 55,900 -0.00(-0.92%)
Apr 06, 2015 0.0751 0.0900 0.0751 0.0757 21,113 -0.01(-13.49%)
Apr 02, 2015 0.0875 0.0875 0.0875 0 +0.00(+2.94%)
Apr 01, 2015 0.0726 0.0850 0.0671 0.0850 118,510 +0.01(+21.43%)
Mar 31, 2015 0.0666 0.0738 0.0665 0.0700 104,200 -0.02(-21.26%)
Mar 30, 2015 0.0900 0.0900 0.0663 0.0889 45,150 -0.01(-6.32%)
Mar 27, 2015 0.0733 0.0949 0.0733 0.0949 10,500 -0.01(-5.10%)
Mar 26, 2015 0.0894 0.1000 0.0660 0.1000 267,720 +0.01(+11.73%)
Mar 25, 2015 0.0799 0.0939 0.0775 0.0895 41,100 +0.01(+12.02%)
Mar 24, 2015 0.0775 0.1050 0.0600 0.0799 213,640 -0.03(-23.90%)
Mar 23, 2015 0.1050 0.1050 0.0800 0.1050 45,000 -0.01(-4.55%)
Mar 20, 2015 0.0600 0.1100 0.0600 0.1100 281,600 +0.04(+58.27%)
Mar 19, 2015 0.0690 0.0695 0.0580 0.0695 347,033 +0.00(+0.14%)
Mar 18, 2015 0.0600 0.0695 0.0351 0.0694 448,501 +0.01(+8.44%)
Mar 17, 2015 0.0550 0.0700 0.0502 0.0640 534,809 +0.01(+19.06%)
Mar 16, 2015 0.0600 0.0600 0.0516 0.0538 59,327 -0.00(-7.16%)
Mar 13, 2015 0.0580 0.0580 0.0530 0.0579 121,850 -0.00(-0.17%)
Mar 12, 2015 0.0581 0.0585 0.0501 0.0580 80,198 +0.00(+0.87%)
Mar 11, 2015 0.0576 0.0576 0.0501 0.0575 14,425 -0.00(-2.54%)
Mar 10, 2015 0.0580 0.0590 0.0562 0.0590 91,000 +0.00(+4.14%)
Mar 09, 2015 0.0540 0.0570 0.0520 0.0567 106,100 +0.00(+4.92%)
Mar 06, 2015 0.0490 0.0540 0.0441 0.0540 546,966 +0.01(+20.00%)
Mar 05, 2015 0.0384 0.0450 0.0375 0.0450 207,000 +0.01(+15.68%)
Mar 04, 2015 0.0351 0.0400 0.0341 0.0389 243,699 +0.00(+14.41%)
Mar 03, 2015 0.0340 0.0340 0.0340 0.0340 10,000 -0.00(-4.99%)
Mar 02, 2015 0.0380 0.0380 0.0333 0.0358 136,300 -0.00(-5.83%)
Feb 27, 2015 0.0390 0.0390 0.0377 0.0380 45,200 +0.00(+5.56%)
Feb 26, 2015 0.0350 0.0381 0.0350 0.0360 90,100 +0.00(+4.12%)
Feb 25, 2015 0.0346 0.0349 0.0303 0.0346 91,520 -0.00(-0.65%)
Feb 24, 2015 0.0345 0.0348 0.0345 0.0348 4,500 +0.00(+8.41%)
Feb 20, 2015 0.0321 0.0321 0.0321 0 -0.00(-5.59%)
Feb 19, 2015 0.0290 0.0350 0.0290 0.0340 289,892 -0.00(-2.86%)
Feb 18, 2015 0.0345 0.0350 0.0270 0.0350 168,250 +0.01(+25.00%)
Feb 17, 2015 0.0329 0.0329 0.0280 0.0280 48,500 -0.00(-6.67%)
Feb 13, 2015 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Feb 12, 2015 0.0360 0.0360 0.0299 0.0340 234,000 +0.00(+0.00%)
Feb 11, 2015 0.0250 0.0340 0.0250 0.0340 346,763 +0.01(+36.00%)
Feb 10, 2015 0.0215 0.0250 0.0215 0.0250 188,220 +0.00(+19.62%)
Feb 09, 2015 0.0150 0.0225 0.0150 0.0209 142,600 +0.01(+71.31%)
Feb 06, 2015 0.0122 0.0122 0.0122 0.0122 22,000 -0.00(-18.67%)
Feb 03, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 02, 2015 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Jan 30, 2015 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Jan 29, 2015 0.0150 0.0150 0.0150 0.0150 12,500 +0.00(+25.00%)
Jan 28, 2015 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+20.00%)
Jan 22, 2015 0.0100 0.0100 0.0100 0 -0.01(-37.50%)
Jan 21, 2015 0.0150 0.0160 0.0150 0.0160 102,007 +0.01(+60.00%)
Jan 20, 2015 0.0100 0.0100 0.0100 0.0100 11,000 -0.01(-40.48%)
Jan 16, 2015 0.0168 0.0168 0.0168 0 +0.01(+52.73%)
Jan 15, 2015 0.0110 0.0110 0.0110 0.0110 18,666 +0.00(+0.00%)
Jan 09, 2015 0.0110 0.0110 0.0110 0 -0.00(-21.43%)
Jan 07, 2015 0.0140 0.0140 0.0140 0 +0.01(+86.67%)
Jan 06, 2015 0.0090 0.0090 0.0072 0.0075 140,000 -0.00(-16.67%)
Jan 05, 2015 0.0127 0.0150 0.0070 0.0090 1,603,494 -0.01(-51.87%)
Dec 31, 2014 0.0187 0.0187 0.0187 0 -0.00(-1.58%)
Dec 30, 2014 0.0190 0.0190 0.0190 0.0190 4,000 +0.00(+1.06%)
Dec 26, 2014 0.0188 0.0188 0.0188 0 +0.00(+25.33%)
Dec 23, 2014 0.0150 0.0150 0.0150 0 -0.00(-12.28%)
Dec 22, 2014 0.0170 0.0171 0.0170 0.0171 96,000 -0.00(-3.39%)
Dec 19, 2014 0.0185 0.0185 0.0177 0.0177 55,000 -0.00(-4.32%)
Dec 18, 2014 0.0199 0.0199 0.0185 0.0185 40,000 +0.00(+0.00%)
Dec 17, 2014 0.0185 0.0185 0.0185 0.0185 10,000 +0.00(+0.00%)
Dec 12, 2014 0.0185 0.0185 0.0185 0 +0.00(+0.54%)
Dec 09, 2014 0.0184 0.0184 0.0184 0 -0.00(-8.00%)
Dec 08, 2014 0.0200 0.0210 0.0200 0.0200 71,900 +0.00(+0.00%)
Dec 05, 2014 0.0200 0.0200 0.0200 0.0200 5,040 -0.00(-4.31%)
Dec 04, 2014 0.0200 0.0220 0.0200 0.0209 56,000 +0.00(+4.50%)
Dec 03, 2014 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-2.44%)
Dec 02, 2014 0.0200 0.0205 0.0200 0.0205 15,500 -0.00(-16.67%)
Dec 01, 2014 0.0191 0.0246 0.0191 0.0246 184,500 +0.00(+23.00%)
Nov 28, 2014 0.0250 0.0250 0.0190 0.0200 73,000 -0.00(-9.09%)
Nov 26, 2014 0.0220 0.0220 0.0220 0 +0.00(+4.76%)
Nov 25, 2014 0.0390 0.0450 0.0201 0.0210 5,974,067 -0.02(-44.00%)
Nov 24, 2014 0.0270 0.0375 0.0270 0.0375 92,150 -0.00(-5.78%)
Nov 21, 2014 0.0256 0.0398 0.0256 0.0398 30,592 +0.00(+7.57%)
Nov 20, 2014 0.0370 0.0370 0.0370 0.0370 3,450 -0.00(-2.63%)
Nov 19, 2014 0.0380 0.0380 0.0380 0.0380 100 +0.01(+49.02%)
Nov 18, 2014 0.0250 0.0259 0.0250 0.0255 560,900 +0.00(+2.00%)
Nov 17, 2014 0.0250 0.0250 0.0250 1,277,810 +0.00(+0.00%)
Nov 14, 2014 0.0250 0.0250 0.0250 1,277,810 +0.00(+0.00%)
Nov 13, 2014 0.0200 0.0250 0.0200 0.0250 157,500 +0.01(+35.14%)
Nov 12, 2014 0.0200 0.0225 0.0185 0.0185 230,000 -0.00(-13.95%)
Nov 11, 2014 0.0200 0.0215 0.0200 0.0215 100,000 +0.00(+7.50%)
Nov 10, 2014 0.0230 0.0230 0.0195 0.0200 70,000 -0.00(-16.67%)
Nov 07, 2014 0.0225 0.0240 0.0225 0.0240 100,000 +0.00(+0.00%)
Nov 06, 2014 0.0201 0.0240 0.0199 0.0240 100,100 +0.00(+14.29%)
Nov 05, 2014 0.0210 0.0210 0.0210 0.0210 100 -0.01(-22.22%)
Nov 04, 2014 0.0190 0.0270 0.0174 0.0270 53,400 +0.00(+12.50%)
Nov 03, 2014 0.0270 0.0270 0.0190 0.0240 49,435 -0.00(-6.61%)
Oct 30, 2014 0.0257 0.0257 0.0257 0 +0.00(+0.00%)
Oct 29, 2014 0.0270 0.0270 0.0257 0.0257 22,500 -0.00(-9.19%)
Oct 28, 2014 0.0253 0.0283 0.0250 0.0283 47,200 +0.00(+8.85%)
Oct 27, 2014 0.0241 0.0285 0.0220 0.0260 69,230 -0.00(-10.34%)
Oct 24, 2014 0.0290 0.0290 0.0240 0.0290 123,500 -0.00(-6.45%)
Oct 23, 2014 0.0331 0.0331 0.0290 0.0310 149,929 +0.00(+14.39%)
Oct 22, 2014 0.0300 0.0331 0.0271 0.0271 97,592 -0.00(-15.31%)
Oct 21, 2014 0.0270 0.0320 0.0270 0.0320 66,675 +0.01(+18.52%)
Oct 20, 2014 0.0290 0.0319 0.0270 0.0270 160,170 +0.00(+3.85%)
Oct 17, 2014 0.0290 0.0260 146,300 -0.00(-7.14%)
Oct 16, 2014 0.0300 0.0375 0.0270 0.0280 529,990 -0.00(-6.67%)
Oct 15, 2014 0.0350 0.0253 0.0300 159,800 -0.00(-6.25%)
Oct 14, 2014 0.0310 0.0320 0.0320 115,501 +0.00(+3.23%)
Oct 13, 2014 0.0345 0.0350 0.0310 0.0310 29,776 +0.00(+3.33%)
Oct 10, 2014 0.0285 0.0335 0.0285 0.0300 79,703 +0.00(+18.58%)
Oct 09, 2014 0.0400 0.0449 0.0253 0.0253 663,626 -0.01(-36.75%)
Oct 08, 2014 0.0540 0.0625 0.0400 0.0400 2,197,319 -0.01(-15.79%)
Oct 07, 2014 0.0520 0.0520 0.0351 0.0475 152,150 -0.00(-5.00%)
Oct 06, 2014 0.0505 0.0600 0.0400 0.0500 263,565 +0.00(+0.00%)
Oct 03, 2014 0.0450 0.0505 0.0450 0.0500 80,570 +0.01(+19.05%)
Oct 02, 2014 0.0550 0.0700 0.0420 0.0420 396,019 -0.01(-23.64%)
Oct 01, 2014 0.0697 0.0899 0.0460 0.0550 668,650 +0.01(+20.88%)
Sep 30, 2014 0.0821 0.1000 0.0430 0.0455 224,711 -0.06(-58.26%)
Sep 29, 2014 0.1090 0.1090 0.1000 0.1090 80,929 +0.01(+9.00%)
Sep 26, 2014 0.1050 0.1190 0.1000 0.1000 113,703 -0.01(-8.26%)
Sep 25, 2014 0.1000 0.1090 0.1000 0.1090 63,877 +0.01(+9.00%)
Sep 24, 2014 0.0909 0.1000 0.0909 0.1000 27,392 +0.01(+10.01%)
Sep 23, 2014 0.1100 0.1150 0.0899 0.0909 160,225 -0.02(-20.96%)
Sep 22, 2014 0.1350 0.1350 0.0821 0.1150 122,024 -0.01(-11.54%)
Sep 19, 2014 0.1400 0.1400 0.1010 0.1300 59,634 +0.01(+5.69%)
Sep 18, 2014 0.1600 0.1650 0.0630 0.1230 399,249 -0.04(-23.13%)
Sep 17, 2014 0.1360 0.1600 0.1360 0.1600 451,466 +0.02(+14.29%)
Sep 16, 2014 0.1300 0.1450 0.1300 0.1400 348,888 +0.01(+7.69%)
Sep 15, 2014 0.1050 0.1300 0.1050 0.1300 249,450 +0.03(+23.81%)
Sep 12, 2014 0.1050 0.1050 0.1050 0.1050 15,000 +0.01(+10.53%)
Sep 11, 2014 0.1100 0.1100 0.0950 0.0950 13,000 -0.01(-13.64%)
Sep 10, 2014 0.1000 0.1100 0.0950 0.1100 40,500 +0.01(+15.79%)
Sep 09, 2014 0.1000 0.1100 0.0950 0.0950 84,000 +0.01(+5.56%)
Sep 08, 2014 0.0800 0.0900 0.0800 0.0900 222,000 +0.02(+28.57%)
Sep 05, 2014 0.0700 0.0550 0.0700 223,250 +0.01(+16.67%)
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.