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

Stereo Vision Entertainment Inc (OP: SVSN )

0.0055 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, May 13, 2024 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 (%)
May 31, 2018 0.2250 0.2375 0.2250 0.2375 10,200 +0.01(+3.26%)
May 30, 2018 0.2375 0.2375 0.2250 0.2300 9,530 -0.01(-3.16%)
May 29, 2018 0.2375 0.2375 0.2374 0.2375 13,845 +0.00(+0.00%)
May 25, 2018 0.2375 0.2375 0.2375 0 +0.01(+3.26%)
May 24, 2018 0.2200 0.2338 0.2200 0.2300 25,000 +0.01(+4.55%)
May 23, 2018 0.2300 0.2300 0.2200 0.2200 6,000 +0.01(+4.39%)
May 22, 2018 0.2288 0.2375 0.2107 0.2107 27,055 -0.01(-4.20%)
May 18, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 16, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.78%)
May 15, 2018 0.1800 0.2140 0.1800 0.2140 83,384 +0.00(+1.98%)
May 14, 2018 0.2099 0.2099 0.2099 0.2099 1,042 +0.01(+5.32%)
May 11, 2018 0.2000 0.2000 0.1575 0.1993 30,504 +0.00(+0.00%)
May 10, 2018 0.1560 0.1993 0.1560 0.1993 1,700 +0.02(+13.66%)
May 09, 2018 0.1557 0.1754 0.1557 0.1754 3,500 -0.02(-12.28%)
May 08, 2018 0.1999 0.1999 0.1999 0.1999 1,500 +0.01(+5.21%)
May 07, 2018 0.2000 0.2000 0.1900 0.1900 11,030 +0.01(+7.65%)
May 04, 2018 0.1765 0.1765 0.1765 0.1765 3,000 +0.02(+16.04%)
May 03, 2018 0.1521 0.1521 0.1521 0.1521 1,000 -0.05(-23.18%)
May 02, 2018 0.1980 0.1980 0.1536 0.1980 14,135 +0.02(+10.00%)
Apr 30, 2018 0.1800 0.1800 0.1800 0 +0.01(+3.45%)
Apr 26, 2018 0.1740 0.1740 0.1740 0 -0.01(-7.45%)
Apr 25, 2018 0.1700 0.1880 0.1700 0.1880 18,030 -0.00(-1.05%)
Apr 24, 2018 0.1900 0.1900 0.1780 0.1900 6,400 +0.00(+1.06%)
Apr 23, 2018 0.1650 0.1880 0.1630 0.1880 13,070 +0.03(+17.50%)
Apr 20, 2018 0.1520 0.1650 0.1520 0.1600 9,350 -0.01(-3.03%)
Apr 19, 2018 0.1880 0.1900 0.1650 0.1650 5,000 -0.01(-5.71%)
Apr 18, 2018 0.1750 0.1750 0.1666 0.1750 14,500 +0.02(+13.64%)
Apr 17, 2018 0.1900 0.1900 0.1540 0.1540 10,000 +0.00(+0.65%)
Apr 16, 2018 0.1530 0.1530 0.1530 0.1530 2,800 -0.05(-23.50%)
Apr 13, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 12, 2018 0.1602 0.2000 0.1600 0.2000 20,120 +0.05(+32.45%)
Apr 11, 2018 0.1510 0.1510 0.1510 0.1510 1,000 -0.05(-24.46%)
Apr 10, 2018 0.1500 0.2000 0.1500 0.1999 21,888 -0.02(-9.14%)
Apr 06, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 05, 2018 0.2300 0.2300 0.1600 0.2200 3,790 +0.00(+0.00%)
Apr 04, 2018 0.2099 0.2200 0.1500 0.2200 47,567 -0.00(-0.90%)
Apr 03, 2018 0.1402 0.2220 0.1402 0.2220 4,995 +0.02(+11.06%)
Apr 02, 2018 0.2000 0.2000 0.1500 0.1999 4,813 +0.06(+42.79%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Mar 28, 2018 0.1800 0.2199 0.1800 0.1800 31,750 -0.07(-27.97%)
Mar 27, 2018 0.3200 0.3200 0.1900 0.2499 91,073 -0.07(-21.91%)
Mar 26, 2018 0.2550 0.3200 0.2550 0.3200 2,880 +0.00(+0.00%)
Mar 23, 2018 0.2999 0.3200 0.2575 0.3200 1,234 +0.02(+8.20%)
Mar 22, 2018 0.2575 0.2958 0.2575 0.2958 1,600 -0.02(-7.58%)
Mar 21, 2018 0.2950 0.3200 0.2950 0.3200 745 +0.03(+8.47%)
Mar 20, 2018 0.3001 0.3900 0.2500 0.2950 113,100 +0.03(+10.49%)
Mar 19, 2018 0.2906 0.2906 0.2670 0.2670 30,050 -0.13(-33.25%)
Mar 16, 2018 0.3755 0.4300 0.2905 0.4000 55,617 -0.04(-8.88%)
Mar 15, 2018 0.4250 0.4450 0.3755 0.4390 60,690 -0.01(-2.44%)
Mar 14, 2018 0.2800 0.4900 0.2600 0.4500 241,413 +0.13(+40.62%)
Mar 13, 2018 0.2900 0.3200 0.2800 0.3200 12,890 +0.00(+0.00%)
Mar 12, 2018 0.3300 0.3698 0.2520 0.3200 73,081 -0.01(-3.03%)
Mar 09, 2018 0.3001 0.3900 0.3000 0.3300 68,396 -0.05(-13.14%)
Mar 08, 2018 0.4500 0.4500 0.2950 0.3799 33,509 -0.03(-7.11%)
Mar 07, 2018 0.4500 0.4500 0.2600 0.4090 139,048 +0.01(+2.25%)
Mar 06, 2018 0.4000 0.5300 0.3000 0.4000 164,800 +0.03(+9.44%)
Mar 05, 2018 0.4650 0.4650 0.2910 0.3655 150,502 -0.10(-21.90%)
Mar 02, 2018 0.1200 0.8900 0.1200 0.4680 1,892,008 +0.36(+325.45%)
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.