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, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 30, 2017 0.0300 0.0300 0.0300 0.0300 33,000 -0.01(-14.29%)
Mar 29, 2017 0.0300 0.0350 0.0300 0.0350 16,000 +0.01(+16.67%)
Mar 27, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 23, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 20, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 16, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 10, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 09, 2017 0.0350 0.0350 0.0350 0.0350 45,000 +0.00(+0.00%)
Mar 07, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 06, 2017 0.0350 0.0400 0.0350 0.0350 26,923 +0.00(+0.00%)
Mar 03, 2017 0.0350 0.0350 0.0350 0.0350 43,000 -0.00(-12.50%)
Mar 02, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Mar 01, 2017 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 28, 2017 0.0400 0.0400 0.0350 0.0400 31,000 +0.00(+14.29%)
Feb 27, 2017 0.0400 0.0400 0.0350 0.0350 15,000 +0.00(+0.00%)
Feb 24, 2017 0.0350 0.0350 0.0350 0.0350 165,000 +0.00(+0.00%)
Feb 22, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 10, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 08, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 02, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 18, 2017 0.0300 0.0300 0.0300 160 -0.01(-14.29%)
Jan 17, 2017 0.0450 0.0450 0.0350 0.0350 107,000 -0.01(-22.22%)
Jan 11, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 06, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 05, 2017 0.0500 0.0500 0.0400 0.0400 127,940 +0.00(+0.00%)
Jan 04, 2017 0.0400 0.0450 0.0400 0.0400 50,375 +0.00(+0.00%)
Dec 28, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 23, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 22, 2016 0.0500 0.0500 0.0500 0.0500 21,000 -0.01(-16.67%)
Dec 20, 2016 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Dec 13, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 09, 2016 0.0500 0.0500 0.0500 705 +0.01(+25.00%)
Dec 06, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 05, 2016 0.0550 0.0550 0.0400 0.0450 217,000 -0.01(-25.00%)
Nov 30, 2016 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Nov 28, 2016 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Nov 25, 2016 0.0550 0.0550 0.0400 0.0550 28,000 +0.00(+0.00%)
Nov 18, 2016 0.0550 0.0550 0.0550 0 -0.04(-42.11%)
Nov 17, 2016 0.0600 0.0950 0.0600 0.0950 7,000 +0.07(+216.67%)
Nov 16, 2016 0.0650 0.0650 0.0300 0.0300 41,000 -0.04(-53.85%)
Nov 09, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Nov 08, 2016 0.1000 0.1000 0.0750 0.0750 42,000 -0.03(-25.00%)
Nov 01, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 31, 2016 0.1000 0.1000 0.1000 0.1000 9,000 +0.03(+33.33%)
Oct 20, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 12, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 05, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 04, 2016 0.0900 0.0900 0.0900 0.0900 10,000 -0.04(-28.00%)
Sep 23, 2016 0.1250 0.1250 0.1250 0 +0.05(+78.57%)
Sep 19, 2016 0.0700 0.0700 0.0700 0 -0.04(-36.36%)
Sep 16, 2016 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Sep 14, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 07, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 01, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Aug 31, 2016 0.1400 0.1500 0.1400 0.1500 42,000 +0.01(+7.14%)
Aug 18, 2016 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 17, 2016 0.1700 0.1700 0.1450 0.1450 10,500 -0.03(-14.71%)
Aug 16, 2016 0.1700 0.1700 0.1700 0.1700 35,502 +0.00(+0.00%)
Aug 15, 2016 0.1700 0.1700 0.1700 0.1700 25,000 +0.03(+21.43%)
Aug 08, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 04, 2016 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Aug 03, 2016 0.1800 0.1800 0.1750 0.1750 2,000 -0.01(-2.78%)
Aug 02, 2016 0.1800 0.1800 0.1800 0.1800 10,000 +0.03(+20.00%)
Jul 27, 2016 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Jul 26, 2016 0.1000 0.1000 0.1000 0.1000 101,500 +0.04(+66.67%)
Jul 25, 2016 0.0600 0.0600 0.0600 0.0600 1,000 -0.08(-57.14%)
Jul 20, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 19, 2016 0.1300 0.1400 0.1300 0.1400 17,000 +0.02(+16.67%)
Jul 18, 2016 0.1000 0.1200 0.0700 0.1200 12,500 -0.02(-14.29%)
Jul 15, 2016 0.2500 0.2500 0.0900 0.1400 243,000 -0.16(-53.33%)
Jul 14, 2016 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jul 05, 2016 0.3100 0.3100 0.3000 0.3000 6,000 -0.01(-3.23%)
Jun 29, 2016 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Jun 28, 2016 0.3500 0.3500 0.3500 0.3500 989 -0.03(-7.89%)
Jun 27, 2016 0.3800 0.3800 0.3800 0.3800 500 +0.05(+15.15%)
Jun 20, 2016 0.3300 0.3300 0.3300 0 +0.08(+32.00%)
Jun 15, 2016 0.2500 0.2500 0.2500 0 -0.15(-37.50%)
Jun 14, 2016 0.4900 0.4900 0.4000 0.4000 19,000 -0.10(-20.00%)
Jun 13, 2016 0.3900 0.5000 0.3900 0.5000 171,500 +0.16(+47.06%)
Jun 10, 2016 0.3700 0.3700 0.3200 0.3400 214,283 -0.06(-15.00%)
Jun 09, 2016 0.2900 0.4000 0.2900 0.4000 30,500 +0.12(+45.45%)
Jun 08, 2016 0.3000 0.3000 0.2750 0.2750 55,667 -0.07(-21.43%)
Jun 03, 2016 0.3500 0.3500 0.3500 0 +0.12(+52.17%)
Jun 01, 2016 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
May 31, 2016 0.1500 0.2000 0.1300 0.2000 32,500 +0.05(+33.33%)
May 05, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 03, 2016 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
May 02, 2016 0.1800 0.1800 0.1800 0.1800 800 +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.