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 (%)
Oct 31, 2019 0.3800 0.3990 0.3700 0.3899 21,628 +0.01(+2.47%)
Oct 30, 2019 0.4000 0.4000 0.3700 0.3805 122,538 -0.02(-4.76%)
Oct 29, 2019 0.3930 0.4150 0.3620 0.3995 177,165 -0.01(-1.36%)
Oct 28, 2019 0.3770 0.4099 0.3700 0.4050 190,269 +0.02(+3.87%)
Oct 25, 2019 0.4150 0.4150 0.3660 0.3899 226,700 -0.03(-6.05%)
Oct 24, 2019 0.4280 0.4280 0.3950 0.4150 51,973 -0.00(-0.72%)
Oct 23, 2019 0.4300 0.4350 0.4000 0.4180 363,647 -0.01(-2.79%)
Oct 22, 2019 0.4090 0.4400 0.3850 0.4300 550,152 +0.03(+6.30%)
Oct 21, 2019 0.4200 0.4390 0.3660 0.4045 204,336 +0.03(+7.15%)
Oct 18, 2019 0.3900 0.3900 0.2800 0.3775 821,700 -0.01(-3.21%)
Oct 17, 2019 0.4490 0.4490 0.3510 0.3900 631,817 -0.05(-11.36%)
Oct 16, 2019 0.4650 0.4700 0.4100 0.4400 488,105 -0.01(-2.22%)
Oct 15, 2019 0.4420 0.4900 0.4200 0.4500 889,306 +0.02(+3.45%)
Oct 14, 2019 0.4140 0.4800 0.3910 0.4350 1,084,709 +0.03(+6.10%)
Oct 11, 2019 0.3730 0.4200 0.3700 0.4100 929,700 +0.04(+9.74%)
Oct 10, 2019 0.3330 0.3830 0.3311 0.3736 898,602 +0.04(+12.50%)
Oct 09, 2019 0.3300 0.3321 0.2900 0.3321 229,429 +0.03(+8.89%)
Oct 08, 2019 0.2990 0.3300 0.2920 0.3050 449,138 +0.02(+5.17%)
Oct 07, 2019 0.3000 0.3000 0.2855 0.2900 160,824 -0.01(-3.33%)
Oct 04, 2019 0.2900 0.3000 0.2800 0.3000 210,100 +0.01(+3.45%)
Oct 03, 2019 0.2790 0.2900 0.2710 0.2900 383,526 +0.01(+3.94%)
Oct 02, 2019 0.2500 0.2790 0.2500 0.2790 454,627 +0.03(+11.60%)
Oct 01, 2019 0.2445 0.2700 0.2300 0.2500 504,489 +0.01(+3.31%)
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%)
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.