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, 2021 0.1358 0.1402 0.1350 0.1350 760,500 -0.00(-2.10%)
Apr 29, 2021 0.1402 0.1402 0.1358 0.1379 400,188 +0.00(+1.03%)
Apr 28, 2021 0.1400 0.1420 0.1356 0.1365 611,111 -0.00(-3.12%)
Apr 27, 2021 0.1261 0.1410 0.1221 0.1409 1,337,463 +0.02(+12.90%)
Apr 26, 2021 0.1300 0.1400 0.1200 0.1248 900,755 +0.00(+4.00%)
Apr 23, 2021 0.1244 0.1248 0.1181 0.1200 1,256,100 -0.00(-2.44%)
Apr 22, 2021 0.1295 0.1295 0.1201 0.1230 522,632 -0.01(-5.02%)
Apr 21, 2021 0.1150 0.1317 0.1125 0.1295 833,265 +0.01(+13.10%)
Apr 20, 2021 0.1100 0.1170 0.1054 0.1145 789,597 +0.00(+4.09%)
Apr 19, 2021 0.1200 0.1220 0.1089 0.1100 1,621,623 -0.01(-8.33%)
Apr 16, 2021 0.1210 0.1320 0.1101 0.1200 1,659,700 -0.01(-6.25%)
Apr 15, 2021 0.1415 0.1415 0.1260 0.1280 1,032,368 -0.01(-8.57%)
Apr 14, 2021 0.1465 0.1465 0.1350 0.1400 554,996 +0.00(+0.72%)
Apr 13, 2021 0.1435 0.1445 0.1323 0.1390 543,792 +0.00(+2.96%)
Apr 12, 2021 0.1500 0.1500 0.1330 0.1350 585,431 -0.01(-10.00%)
Apr 09, 2021 0.1450 0.1550 0.1401 0.1500 788,600 +0.01(+4.90%)
Apr 08, 2021 0.1378 0.1430 0.1250 0.1430 1,288,261 +0.00(+2.14%)
Apr 07, 2021 0.1474 0.1480 0.1220 0.1400 2,110,945 -0.00(-3.45%)
Apr 06, 2021 0.1500 0.1523 0.1405 0.1450 1,034,218 -0.01(-3.97%)
Apr 05, 2021 0.1601 0.1695 0.1400 0.1510 1,950,471 -0.01(-6.27%)
Apr 01, 2021 0.1699 0.1789 0.1600 0.1611 1,406,200 -0.00(-2.48%)
Mar 31, 2021 0.1610 0.1700 0.1600 0.1652 755,712 +0.00(+0.06%)
Mar 30, 2021 0.1650 0.1700 0.1650 0.1651 951,236 -0.00(-2.02%)
Mar 29, 2021 0.1724 0.1750 0.1650 0.1685 1,010,010 -0.01(-3.71%)
Mar 26, 2021 0.1790 0.1790 0.1650 0.1750 1,109,000 +0.00(+0.29%)
Mar 25, 2021 0.1710 0.1790 0.1700 0.1745 910,779 +0.00(+0.00%)
Mar 24, 2021 0.1900 0.1900 0.1700 0.1745 1,021,299 +0.00(+2.65%)
Mar 23, 2021 0.1850 0.1850 0.1700 0.1700 930,175 -0.01(-4.49%)
Mar 22, 2021 0.1740 0.1990 0.1700 0.1780 962,009 +0.01(+2.89%)
Mar 19, 2021 0.1755 0.1900 0.1730 0.1730 764,500 -0.00(-1.20%)
Mar 18, 2021 0.1850 0.1990 0.1730 0.1751 925,680 -0.01(-5.35%)
Mar 17, 2021 0.2000 0.2000 0.1777 0.1850 1,107,708 -0.01(-2.63%)
Mar 16, 2021 0.1650 0.1900 0.1650 0.1900 954,264 +0.01(+7.10%)
Mar 15, 2021 0.1795 0.1900 0.1650 0.1774 1,429,235 -0.00(-1.44%)
Mar 12, 2021 0.1959 0.1959 0.1750 0.1800 1,166,700 -0.00(-2.17%)
Mar 11, 2021 0.1950 0.1975 0.1825 0.1840 1,216,795 +0.00(+0.00%)
Mar 10, 2021 0.1900 0.1900 0.1800 0.1840 1,245,568 -0.00(-0.54%)
Mar 09, 2021 0.2000 0.2200 0.1800 0.1850 2,380,519 -0.01(-6.33%)
Mar 08, 2021 0.2200 0.2499 0.1620 0.1975 4,515,589 -0.00(-0.25%)
Mar 05, 2021 0.1590 0.1980 0.1520 0.1980 2,653,700 +0.04(+26.92%)
Mar 04, 2021 0.1755 0.1874 0.1400 0.1560 5,110,349 -0.03(-16.89%)
Mar 03, 2021 0.2075 0.2385 0.1877 0.1877 2,820,709 -0.03(-14.64%)
Mar 02, 2021 0.2600 0.2600 0.2010 0.2199 1,793,489 -0.01(-5.01%)
Mar 01, 2021 0.2342 0.2500 0.2000 0.2315 2,580,282 +0.00(+0.65%)
Feb 26, 2021 0.2601 0.2602 0.1600 0.2300 4,267,800 -0.02(-6.88%)
Feb 25, 2021 0.2800 0.3000 0.2350 0.2470 2,875,684 -0.02(-7.87%)
Feb 24, 2021 0.3370 0.3370 0.2611 0.2681 2,860,894 -0.03(-10.33%)
Feb 23, 2021 0.3202 0.3600 0.2500 0.2990 3,872,805 -0.03(-8.73%)
Feb 22, 2021 0.3400 0.3980 0.3210 0.3276 3,673,128 +0.01(+2.37%)
Feb 19, 2021 0.3500 0.3650 0.2800 0.3200 5,458,300 -0.02(-5.88%)
Feb 18, 2021 0.3800 0.3800 0.3200 0.3400 4,228,120 -0.04(-10.53%)
Feb 17, 2021 0.4000 0.4000 0.3050 0.3800 6,755,848 -0.01(-2.56%)
Feb 16, 2021 0.2850 0.4000 0.2700 0.3900 21,471,520 +0.15(+65.46%)
Feb 12, 2021 0.2400 0.2500 0.2050 0.2357 3,050,800 -0.00(-1.79%)
Feb 11, 2021 0.2900 0.2900 0.2300 0.2400 5,396,142 -0.04(-14.29%)
Feb 10, 2021 0.3000 0.3000 0.2400 0.2800 6,277,610 -0.01(-5.08%)
Feb 09, 2021 0.2625 0.3000 0.2625 0.2950 9,500,720 +0.04(+13.90%)
Feb 08, 2021 0.2350 0.3000 0.2300 0.2590 19,456,268 +0.06(+29.50%)
Feb 05, 2021 0.1630 0.2250 0.1500 0.2000 6,503,500 +0.04(+26.58%)
Feb 04, 2021 0.1525 0.1650 0.1500 0.1580 1,478,244 +0.00(+0.00%)
Feb 03, 2021 0.1669 0.1680 0.1500 0.1580 2,178,361 -0.01(-5.28%)
Feb 02, 2021 0.1795 0.1800 0.1500 0.1668 1,679,517 +0.02(+10.24%)
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.