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 29, 2018 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Mar 28, 2018 0.2550 0.2550 0.2400 0.2400 17,208 -0.01(-4.00%)
Mar 27, 2018 0.2500 0.2550 0.2350 0.2500 38,000 +0.02(+8.70%)
Mar 26, 2018 0.2400 0.2400 0.2300 0.2300 14,084 -0.02(-8.00%)
Mar 23, 2018 0.2300 0.2500 0.2250 0.2500 16,000 +0.02(+8.70%)
Mar 22, 2018 0.2300 0.2300 0.2300 0.2300 12,039 +0.01(+4.55%)
Mar 21, 2018 0.2200 0.2350 0.2200 0.2200 45,000 +0.01(+4.76%)
Mar 20, 2018 0.2100 0.2200 0.1750 0.2100 45,500 -0.02(-8.70%)
Mar 19, 2018 0.2000 0.2300 0.1900 0.2300 7,400 +0.05(+27.78%)
Mar 16, 2018 0.2100 0.2100 0.1550 0.1800 16,500 -0.05(-21.74%)
Mar 15, 2018 0.2300 0.2300 0.2300 0.2300 3,200 +0.01(+4.55%)
Mar 14, 2018 0.2200 0.2250 0.2000 0.2200 41,489 +0.02(+10.00%)
Mar 13, 2018 0.2100 0.2100 0.1550 0.2000 19,250 +0.00(+0.00%)
Mar 12, 2018 0.2200 0.2200 0.2000 0.2000 5,000 -0.02(-11.11%)
Mar 09, 2018 0.2250 0.2250 0.2250 0.2250 3,000 +0.01(+2.27%)
Mar 08, 2018 0.2000 0.2200 0.2000 0.2200 5,000 +0.04(+22.22%)
Mar 07, 2018 0.2100 0.2100 0.1800 0.1800 32,500 -0.03(-14.29%)
Mar 06, 2018 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Mar 05, 2018 0.2100 0.2200 0.1900 0.2200 26,202 +0.01(+4.76%)
Mar 02, 2018 0.2300 0.2300 0.2100 0.2100 113,000 -0.02(-8.70%)
Mar 01, 2018 0.2250 0.2300 0.2100 0.2300 28,000 -0.00(-2.13%)
Feb 28, 2018 0.2100 0.2350 0.2100 0.2350 48,500 +0.05(+30.56%)
Feb 27, 2018 0.2300 0.2300 0.1800 0.1800 41,500 -0.04(-16.28%)
Feb 26, 2018 0.2500 0.2500 0.2100 0.2150 109,605 -0.01(-2.27%)
Feb 23, 2018 0.2450 0.2450 0.2100 0.2200 41,850 -0.02(-10.20%)
Feb 22, 2018 0.2450 0.2500 0.2450 0.2450 6,500 +0.00(+0.00%)
Feb 21, 2018 0.2500 0.2500 0.2450 0.2450 7,500 +0.02(+11.36%)
Feb 20, 2018 0.2200 0.2200 0.2200 0.2200 10,700 +0.01(+2.33%)
Feb 16, 2018 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Feb 15, 2018 0.2350 0.2350 0.2300 0.2300 32,000 -0.00(-2.13%)
Feb 14, 2018 0.2050 0.2350 0.1950 0.2350 62,591 +0.03(+17.50%)
Feb 13, 2018 0.2000 0.2000 0.2000 0.2000 15,132 -0.01(-4.76%)
Feb 12, 2018 0.1900 0.2150 0.1900 0.2100 40,000 +0.04(+23.53%)
Feb 09, 2018 0.1600 0.1700 0.1600 0.1700 131,000 +0.02(+13.33%)
Feb 08, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Feb 07, 2018 0.1700 0.1400 0.1500 180,050 +0.00(+0.00%)
Feb 06, 2018 0.1500 0.1600 0.1350 0.1500 62,725 +0.00(+0.00%)
Feb 05, 2018 0.1700 0.1700 0.1300 0.1500 29,250 -0.03(-16.67%)
Feb 02, 2018 0.1850 0.1850 0.1400 0.1800 127,900 -0.01(-2.70%)
Feb 01, 2018 0.1900 0.1900 0.1650 0.1850 77,863 +0.00(+0.00%)
Jan 31, 2018 0.2050 0.2050 0.1800 0.1850 38,000 -0.03(-13.95%)
Jan 30, 2018 0.2150 0.1800 0.2150 21,200 +0.04(+19.44%)
Jan 29, 2018 0.2000 0.2000 0.1600 0.1800 74,100 -0.03(-14.29%)
Jan 26, 2018 0.1900 0.2150 0.1900 0.2100 72,500 +0.02(+10.53%)
Jan 25, 2018 0.1950 0.2000 0.1300 0.1900 256,900 -0.01(-2.56%)
Jan 24, 2018 0.2050 0.2050 0.1950 0.1950 72,500 -0.01(-4.88%)
Jan 23, 2018 0.2000 0.2150 0.2000 0.2050 75,500 +0.00(+0.00%)
Jan 22, 2018 0.2200 0.2300 0.2000 0.2050 49,000 -0.01(-2.38%)
Jan 19, 2018 0.2300 0.2300 0.2100 0.2100 163,950 -0.03(-12.50%)
Jan 18, 2018 0.2600 0.2600 0.2150 0.2400 123,900 -0.01(-4.00%)
Jan 17, 2018 0.2300 0.2500 0.2050 0.2500 86,719 +0.03(+13.64%)
Jan 16, 2018 0.2800 0.2800 0.2100 0.2200 198,145 -0.04(-13.73%)
Jan 15, 2018 0.2600 0.2600 0.2000 0.2550 178,700 -0.03(-8.93%)
Jan 12, 2018 0.2700 0.2800 0.2550 0.2800 52,352 +0.02(+5.66%)
Jan 11, 2018 0.3100 0.3450 0.2350 0.2650 374,025 -0.03(-11.67%)
Jan 10, 2018 0.3000 0.3050 0.2950 0.3000 108,066 +0.00(+0.00%)
Jan 09, 2018 0.3000 0.3200 0.2700 0.3000 360,626 +0.01(+1.69%)
Jan 08, 2018 0.2350 0.3450 0.2050 0.2950 296,368 +0.08(+40.48%)
Jan 05, 2018 0.2150 0.2600 0.2000 0.2100 160,395 -0.06(-20.75%)
Jan 04, 2018 0.1750 0.2700 0.1600 0.2650 259,468 +0.10(+60.61%)
Jan 03, 2018 0.1900 0.2050 0.1500 0.1650 242,455 -0.03(-15.38%)
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.