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

Supernova Energy Inc (OP: SPRN )

0.0002 UNCHANGED
Last Price Updated: 11:48 AM EDT, May 20, 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, 2017 0.0365 0.0400 0.0365 0.0390 26,905 -0.00(-2.26%)
May 30, 2017 0.0400 0.0400 0.0360 0.0399 131,405 +0.00(+2.31%)
May 26, 2017 0.0385 0.0400 0.0370 0.0390 28,110 -0.00(-4.18%)
May 25, 2017 0.0420 0.0430 0.0400 0.0407 85,237 -0.00(-2.98%)
May 24, 2017 0.0405 0.0430 0.0380 0.0420 388,624 +0.00(+10.39%)
May 23, 2017 0.0400 0.0427 0.0370 0.0380 419,159 -0.00(-10.80%)
May 22, 2017 0.0405 0.0440 0.0360 0.0426 376,973 +0.00(+3.90%)
May 19, 2017 0.0403 0.0460 0.0400 0.0410 220,022 -0.00(-8.89%)
May 18, 2017 0.0475 0.0475 0.0400 0.0450 879,286 -0.00(-2.49%)
May 17, 2017 0.0470 0.0500 0.0425 0.0461 1,797,967 +0.00(+2.84%)
May 16, 2017 0.0480 0.0550 0.0425 0.0449 1,865,572 -0.00(-8.42%)
May 15, 2017 0.0510 0.0540 0.0400 0.0490 1,139,567 +0.00(+2.08%)
May 12, 2017 0.0450 0.0600 0.0450 0.0480 3,575,833 +0.00(+6.67%)
May 11, 2017 0.0510 0.0525 0.0450 0.0450 375,178 -0.01(-10.00%)
May 10, 2017 0.0670 0.0670 0.0459 0.0500 1,494,676 -0.01(-10.71%)
May 09, 2017 0.0600 0.0620 0.0550 0.0560 474,813 -0.01(-9.68%)
May 08, 2017 0.0700 0.0701 0.0600 0.0620 319,962 -0.01(-11.55%)
May 05, 2017 0.0690 0.0800 0.0650 0.0701 1,606,669 +0.01(+7.85%)
May 04, 2017 0.0614 0.0650 0.0600 0.0650 168,941 +0.00(+3.88%)
May 03, 2017 0.0670 0.0700 0.0625 0.0626 269,248 -0.01(-9.05%)
May 02, 2017 0.0688 0.0710 0.0625 0.0688 228,276 +0.00(+5.76%)
May 01, 2017 0.0912 0.0975 0.0630 0.0650 2,040,865 -0.02(-23.47%)
Apr 28, 2017 0.0900 0.1050 0.0730 0.0850 5,535,968 +0.01(+19.72%)
Apr 27, 2017 0.0685 0.0749 0.0670 0.0710 1,121,248 +0.00(+3.88%)
Apr 26, 2017 0.0600 0.0695 0.0600 0.0683 280,628 +0.01(+13.92%)
Apr 25, 2017 0.0460 0.0600 0.0450 0.0600 444,215 +0.01(+20.24%)
Apr 24, 2017 0.0474 0.0500 0.0440 0.0499 124,543 +0.00(+6.62%)
Apr 21, 2017 0.0440 0.0480 0.0440 0.0468 36,469 +0.00(+4.00%)
Apr 20, 2017 0.0424 0.0490 0.0414 0.0450 165,664 +0.00(+12.50%)
Apr 19, 2017 0.0360 0.0400 0.0360 0.0400 200,278 +0.00(+7.50%)
Apr 18, 2017 0.0424 0.0424 0.0370 0.0372 254,378 -0.00(-5.32%)
Apr 17, 2017 0.0570 0.0585 0.0340 0.0393 1,003,428 -0.02(-32.24%)
Apr 13, 2017 0.0615 0.0670 0.0500 0.0580 407,951 -0.00(-2.68%)
Apr 12, 2017 0.0700 0.0775 0.0560 0.0596 346,410 -0.01(-14.92%)
Apr 11, 2017 0.0850 0.0850 0.0700 0.0701 559,985 -0.01(-15.98%)
Apr 10, 2017 0.0877 0.0898 0.0815 0.0834 161,014 -0.01(-7.98%)
Apr 07, 2017 0.0950 0.1050 0.0871 0.0906 1,430,929 -0.00(-1.51%)
Apr 06, 2017 0.0902 0.1095 0.0840 0.0920 1,715,793 +0.00(+1.10%)
Apr 05, 2017 0.0905 0.0910 0.0870 0.0910 109,901 -0.00(-1.09%)
Apr 04, 2017 0.0900 0.0920 0.0870 0.0920 174,967 +0.00(+0.11%)
Apr 03, 2017 0.0930 0.0930 0.0870 0.0919 55,288 -0.00(-0.33%)
Mar 31, 2017 0.0900 0.1000 0.0850 0.0922 550,032 +0.01(+7.21%)
Mar 30, 2017 0.0950 0.0950 0.0860 0.0860 113,453 -0.01(-8.51%)
Mar 29, 2017 0.0970 0.1000 0.0900 0.0940 517,180 -0.00(-2.08%)
Mar 28, 2017 0.0730 0.1040 0.0730 0.0960 897,850 +0.02(+28.00%)
Mar 27, 2017 0.0755 0.0800 0.0630 0.0750 532,053 -0.00(-0.66%)
Mar 24, 2017 0.0849 0.0850 0.0755 0.0755 242,324 -0.01(-13.71%)
Mar 23, 2017 0.0800 0.0875 0.0800 0.0875 136,929 +0.00(+5.42%)
Mar 22, 2017 0.0975 0.0975 0.0750 0.0830 363,414 -0.02(-17.00%)
Mar 21, 2017 0.0950 0.1025 0.0920 0.1000 120,169 +0.01(+5.26%)
Mar 20, 2017 0.0900 0.1000 0.0900 0.0950 64,997 +0.01(+5.56%)
Mar 17, 2017 0.1040 0.1100 0.0870 0.0900 317,927 -0.01(-10.00%)
Mar 16, 2017 0.0975 0.1062 0.0900 0.1000 402,154 +0.01(+11.11%)
Mar 15, 2017 0.0880 0.1000 0.0880 0.0900 384,764 +0.00(+2.27%)
Mar 14, 2017 0.1100 0.1150 0.0880 0.0880 584,581 -0.03(-23.48%)
Mar 13, 2017 0.1150 0.1200 0.0780 0.1150 962,365 +0.01(+12.20%)
Mar 10, 2017 0.1990 0.1990 0.0900 0.1025 3,912,488 -0.09(-47.16%)
Mar 09, 2017 0.2816 0.2830 0.1610 0.1940 3,656,619 -0.07(-26.79%)
Mar 08, 2017 0.2200 0.2650 0.2030 0.2650 2,928,638 +0.08(+39.47%)
Mar 07, 2017 0.1880 0.2000 0.1400 0.1900 1,938,034 +0.01(+4.40%)
Mar 06, 2017 0.2948 0.3000 0.1820 0.1820 4,530,054 -0.09(-32.59%)
Mar 03, 2017 0.2450 0.2900 0.1810 0.2700 5,466,788 +0.05(+20.00%)
Mar 02, 2017 0.1610 0.2275 0.1451 0.2250 6,791,917 +0.07(+45.16%)
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.