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

Sponsorsone Inc (CSE: SPO )

0.0050 UNCHANGED
Last Price Updated: 11:35 AM EDT, Apr 18, 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 (%)
Mar 31, 2020 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 30, 2020 0.0350 0.0400 0.0350 0.0400 173,500 +0.01(+33.33%)
Mar 26, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 19, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 17, 2020 0.0400 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 13, 2020 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Mar 11, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Mar 06, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 05, 2020 0.0400 0.0400 0.0300 0.0400 178,000 +0.00(+0.00%)
Mar 04, 2020 0.0450 0.0450 0.0300 0.0400 51,220 -0.01(-20.00%)
Feb 27, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 21, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 19, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 14, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 13, 2020 0.0500 0.0500 0.0400 0.0400 44,000 -0.01(-20.00%)
Feb 12, 2020 0.0700 0.0700 0.0500 0.0500 77,000 -0.02(-28.57%)
Feb 06, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 29, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 28, 2020 0.0700 0.0750 0.0700 0.0700 34,000 -0.00(-6.67%)
Jan 27, 2020 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 24, 2020 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Jan 23, 2020 0.0650 0.0800 0.0650 0.0750 24,000 +0.01(+15.38%)
Jan 22, 2020 0.0800 0.0800 0.0650 0.0650 21,000 -0.01(-18.75%)
Jan 21, 2020 0.0700 0.0800 0.0700 0.0800 40,000 +0.01(+14.29%)
Jan 20, 2020 0.0800 0.0800 0.0600 0.0700 187,499 +0.01(+7.69%)
Jan 17, 2020 0.0950 0.0950 0.0650 0.0650 5,000 -0.03(-31.58%)
Jan 16, 2020 0.1000 0.1000 0.0950 0.0950 30,000 -0.01(-5.00%)
Jan 15, 2020 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Jan 14, 2020 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Jan 13, 2020 0.0800 0.1000 0.0800 0.1000 20,500 +0.02(+25.00%)
Jan 09, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 07, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 03, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 31, 2019 0.0650 0.0650 0.0650 0 +0.03(+62.50%)
Dec 23, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 09, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 05, 2019 0.0350 0.0350 0.0350 0 -0.02(-36.36%)
Dec 04, 2019 0.0550 0.0550 0.0550 555 +0.00(+0.00%)
Dec 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 29, 2019 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Nov 28, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
Nov 27, 2019 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
Nov 25, 2019 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Nov 19, 2019 0.0500 0.0500 0.0500 0 -0.04(-41.18%)
Nov 07, 2019 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Nov 06, 2019 0.1000 0.1000 0.1000 0.1000 1,750 +0.01(+11.11%)
Nov 04, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 31, 2019 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Oct 29, 2019 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Oct 28, 2019 0.0950 0.0950 0.0950 0.0950 27,000 +0.01(+11.76%)
Oct 25, 2019 0.0700 0.0850 0.0700 0.0850 93,045 +0.01(+13.33%)
Oct 24, 2019 0.0750 0.0750 0.0750 467 +0.00(+0.00%)
Oct 23, 2019 0.0750 0.0800 0.0750 0.0750 84,354 +0.00(+0.00%)
Oct 18, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Oct 16, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 15, 2019 0.0600 0.0600 0.0500 0.0500 81,542 -0.01(-16.67%)
Oct 11, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 09, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 04, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 02, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 30, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Sep 27, 2019 0.0450 0.0500 0.0350 0.0350 85,000 +0.00(+0.00%)
Sep 26, 2019 0.0500 0.0500 0.0350 0.0350 90,165 -0.02(-41.67%)
Sep 25, 2019 0.0600 0.0600 0.0600 0.0600 10,476 +0.01(+20.00%)
Sep 20, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 19, 2019 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+0.00%)
Sep 18, 2019 0.0600 0.0600 0.0400 0.0400 37,500 -0.01(-20.00%)
Sep 13, 2019 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Sep 12, 2019 0.0650 0.0700 0.0650 0.0700 93,000 +0.01(+7.69%)
Sep 10, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 09, 2019 0.0650 0.0650 0.0650 0.0650 40,000 +0.01(+18.18%)
Sep 06, 2019 0.0500 0.0600 0.0500 0.0550 179,578 +0.03(+120.00%)
Sep 04, 2019 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
Sep 03, 2019 0.0450 0.0450 0.0400 0.0400 153,750 -0.00(-11.11%)
Aug 28, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 27, 2019 0.0550 0.0550 0.0500 0.0500 222,000 -0.00(-9.09%)
Aug 16, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 14, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Aug 06, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 02, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 30, 2019 0.0600 0.0600 0.0600 0.0600 1,900 +0.00(+0.00%)
Jul 26, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 19, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 18, 2019 0.0650 0.0650 0.0600 0.0600 20,000 -0.01(-7.69%)
Jul 17, 2019 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Jul 15, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 08, 2019 0.0700 0.0700 0.0650 0.0700 53,500 +0.00(+0.00%)
Jul 05, 2019 0.0700 0.0700 0.0700 0.0700 2,852 -0.00(-6.67%)
Jun 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 25, 2019 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Jun 20, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 19, 2019 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-15.79%)
Jun 18, 2019 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Jun 11, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 10, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 06, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 05, 2019 0.1150 0.1150 0.1000 0.1000 13,000 -0.01(-9.09%)
Jun 04, 2019 0.1050 0.1100 0.1050 0.1100 93,000 +0.00(+0.00%)
Jun 03, 2019 0.1000 0.1100 0.1000 0.1100 283,300 +0.02(+22.22%)
May 31, 2019 0.0950 0.0950 0.0900 0.0900 121,000 +0.00(+5.88%)
May 29, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
May 22, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 21, 2019 0.0800 0.0800 0.0800 217 +0.00(+0.00%)
May 17, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 16, 2019 0.0900 0.0900 0.0900 0.0900 22,500 -0.01(-5.26%)
May 15, 2019 0.1000 0.1000 0.0950 0.0950 6,000 -0.01(-13.64%)
May 06, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 03, 2019 0.0850 0.1100 0.0800 0.1100 50,000 +0.02(+22.22%)
May 02, 2019 0.1000 0.1000 0.0900 0.0900 111,000 -0.01(-10.00%)
May 01, 2019 0.1000 0.1000 0.1000 0.1000 162,999 +0.00(+0.00%)
Apr 30, 2019 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Apr 29, 2019 0.1100 0.1100 0.0950 0.1000 18,000 -0.02(-16.67%)
Apr 25, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 24, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
Apr 23, 2019 0.0950 0.1050 0.0900 0.1050 143,200 +0.01(+16.67%)
Apr 18, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 17, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Apr 16, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Apr 15, 2019 0.1050 0.1100 0.0900 0.1000 46,500 -0.01(-9.09%)
Apr 12, 2019 0.0900 0.1150 0.0900 0.1100 143,600 +0.02(+29.41%)
Apr 11, 2019 0.0850 0.0850 0.0850 0.0850 58,000 +0.00(+0.00%)
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.