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, 2019 0.0850 0.0850 0.0850 0 +0.03(+41.67%)
Mar 28, 2019 0.0600 0.0600 0.0600 0.0600 49,288 +0.00(+0.00%)
Mar 27, 2019 0.0700 0.0700 0.0600 0.0600 61,000 -0.01(-14.29%)
Mar 22, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 20, 2019 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Mar 19, 2019 0.0550 0.0600 0.0550 0.0550 55,000 +0.00(+10.00%)
Mar 18, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Mar 12, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 04, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 26, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 25, 2019 0.0650 0.0650 0.0650 0.0650 2,650 +0.00(+0.00%)
Feb 21, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Feb 20, 2019 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Feb 14, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 13, 2019 0.0750 0.0750 0.0700 0.0700 121,000 -0.00(-6.67%)
Feb 08, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Feb 07, 2019 0.0650 0.0650 0.0650 0.0650 25,500 -0.01(-7.14%)
Feb 06, 2019 0.0850 0.0850 0.0600 0.0700 838,100 -0.03(-30.00%)
Feb 05, 2019 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Feb 04, 2019 0.1150 0.1150 0.1000 0.1000 20,000 -0.00(-4.76%)
Jan 31, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 28, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 24, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jan 23, 2019 0.1100 0.1100 0.1100 0.1100 40,000 -0.01(-12.00%)
Jan 21, 2019 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Jan 18, 2019 0.1300 0.1300 0.1000 0.1000 107,000 -0.01(-9.09%)
Jan 17, 2019 0.1000 0.1100 0.1000 0.1100 140,500 +0.02(+22.22%)
Jan 16, 2019 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Jan 15, 2019 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Jan 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 10, 2019 0.0950 0.1000 0.0950 0.1000 72,000 +0.01(+17.65%)
Jan 09, 2019 0.0900 0.0900 0.0600 0.0850 370,666 -0.01(-10.53%)
Jan 08, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jan 04, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jan 02, 2019 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Dec 31, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 28, 2018 0.1000 0.1000 0.0800 0.0800 51,000 +0.00(+0.00%)
Dec 27, 2018 0.0900 0.0900 0.0800 0.0800 65,000 -0.02(-20.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 21, 2018 0.1400 0.1400 0.0950 0.0950 672,100 -0.05(-32.14%)
Dec 20, 2018 0.1400 0.1400 0.1000 0.1400 102,000 +0.00(+0.00%)
Dec 06, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 05, 2018 0.1500 0.1500 0.1400 0.1400 15,000 -0.02(-15.15%)
Nov 30, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Nov 28, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Nov 26, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 23, 2018 0.1500 0.1500 0.1400 0.1500 10,000 +0.02(+15.38%)
Nov 20, 2018 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Nov 19, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Nov 09, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 08, 2018 0.1600 0.1600 0.1600 0.1600 61,500 +0.02(+10.34%)
Nov 07, 2018 0.1450 0.1500 0.1400 0.1450 136,750 +0.00(+3.57%)
Nov 06, 2018 0.1700 0.1700 0.1400 0.1400 29,600 -0.03(-17.65%)
Nov 02, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 31, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 29, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 26, 2018 0.1600 0.1650 0.1600 0.1600 6,200 -0.01(-8.57%)
Oct 24, 2018 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Oct 23, 2018 0.1800 0.1800 0.1500 0.1500 9,000 -0.05(-25.00%)
Oct 19, 2018 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Oct 16, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 15, 2018 0.1800 0.1800 0.1750 0.1750 32,000 -0.01(-2.78%)
Oct 12, 2018 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Oct 09, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 05, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Oct 04, 2018 0.1950 0.1950 0.1900 0.1900 7,000 -0.01(-2.56%)
Oct 03, 2018 0.1900 0.1950 0.1900 0.1950 13,000 +0.01(+2.63%)
Oct 02, 2018 0.2150 0.2150 0.1900 0.1900 23,000 -0.03(-13.64%)
Sep 28, 2018 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Sep 27, 2018 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Sep 25, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Sep 24, 2018 0.2250 0.2250 0.2000 0.2200 157,000 +0.00(+0.00%)
Sep 21, 2018 0.2200 0.2350 0.2200 0.2200 97,400 -0.03(-12.00%)
Sep 20, 2018 0.2100 0.2600 0.2100 0.2500 1,472,881 +0.08(+42.86%)
Sep 19, 2018 0.1800 0.1800 0.1750 0.1750 69,150 -0.02(-7.89%)
Sep 18, 2018 0.1900 0.1900 0.1900 0.1900 13,000 +0.00(+0.00%)
Sep 17, 2018 0.1800 0.1900 0.1800 0.1900 19,350 +0.02(+11.76%)
Sep 14, 2018 0.1700 0.1850 0.1700 0.1700 170,000 -0.01(-8.11%)
Sep 13, 2018 0.1850 0.1850 0.1850 0.1850 16,000 -0.01(-5.13%)
Sep 12, 2018 0.1850 0.1950 0.1850 0.1950 39,500 +0.01(+5.41%)
Sep 11, 2018 0.1900 0.1900 0.1850 0.1850 106,000 +0.00(+0.00%)
Sep 10, 2018 0.1900 0.1900 0.1850 0.1850 105,000 -0.02(-7.50%)
Sep 07, 2018 0.2000 0.2350 0.2000 0.2000 161,000 -0.02(-9.09%)
Sep 06, 2018 0.2250 0.2250 0.2100 0.2200 16,800 -0.01(-2.22%)
Sep 04, 2018 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Aug 31, 2018 0.2400 0.2400 0.2400 0 +0.05(+26.32%)
Aug 30, 2018 0.1900 0.1900 0.1850 0.1900 187,999 +0.00(+0.00%)
Aug 29, 2018 0.1800 0.2000 0.1800 0.1900 280,500 +0.02(+8.57%)
Aug 28, 2018 0.2000 0.2000 0.1750 0.1750 146,000 -0.03(-12.50%)
Aug 27, 2018 0.1800 0.2000 0.1750 0.2000 98,300 +0.02(+11.11%)
Aug 24, 2018 0.1800 0.1800 0.1600 0.1800 61,000 +0.01(+5.88%)
Aug 23, 2018 0.1750 0.1750 0.1600 0.1700 47,199 -0.01(-5.56%)
Aug 22, 2018 0.1600 0.1800 0.1600 0.1800 21,000 +0.02(+12.50%)
Aug 21, 2018 0.1600 0.1600 0.1600 0.1600 1,333 -0.01(-5.88%)
Aug 20, 2018 0.1800 0.1800 0.1600 0.1700 45,500 -0.00(-2.86%)
Aug 16, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Aug 15, 2018 0.1750 0.1750 0.1600 0.1600 78,500 -0.01(-8.57%)
Aug 14, 2018 0.1800 0.1800 0.1750 0.1750 22,700 +0.01(+6.06%)
Aug 13, 2018 0.1800 0.1800 0.1650 0.1650 77,227 -0.01(-8.33%)
Aug 10, 2018 0.1800 0.1800 0.1800 0.1800 39,400 +0.00(+0.00%)
Aug 09, 2018 0.1800 0.1800 0.1800 0.1800 3,750 +0.01(+5.88%)
Aug 08, 2018 0.1800 0.1800 0.1700 0.1700 38,000 -0.01(-5.56%)
Aug 07, 2018 0.1800 0.1800 0.1800 0.1800 66,500 +0.00(+0.00%)
Aug 03, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 02, 2018 0.1800 0.1900 0.1000 0.1700 133,500 -0.02(-10.53%)
Aug 01, 2018 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jul 30, 2018 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jul 27, 2018 0.1950 0.1950 0.1900 0.1950 9,000 -0.01(-4.88%)
Jul 26, 2018 0.2000 0.2050 0.1900 0.2050 21,000 +0.00(+0.00%)
Jul 25, 2018 0.2050 0.2050 0.1900 0.2050 37,000 +0.00(+0.00%)
Jul 24, 2018 0.1950 0.2050 0.1800 0.2050 40,200 +0.01(+7.89%)
Jul 23, 2018 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Jul 20, 2018 0.1900 0.1900 0.1900 0.1900 18,000 +0.00(+0.00%)
Jul 19, 2018 0.2000 0.2000 0.1900 0.1900 7,000 -0.01(-7.32%)
Jul 18, 2018 0.1950 0.2050 0.1900 0.2050 8,000 +0.00(+2.50%)
Jul 17, 2018 0.2000 0.2000 0.1800 0.2000 4,000 -0.00(-2.44%)
Jul 16, 2018 0.2100 0.2100 0.1800 0.2050 5,000 -0.01(-2.38%)
Jul 13, 2018 0.2000 0.2100 0.1800 0.2100 6,000 +0.00(+0.00%)
Jul 06, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 04, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 03, 2018 0.2200 0.2200 0.2200 0.2200 3,500 +0.00(+0.00%)
Jun 25, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jun 22, 2018 0.2000 0.2000 0.2000 0.2000 30,000 -0.00(-2.44%)
Jun 21, 2018 0.2000 0.2050 0.1900 0.2050 47,000 +0.00(+0.00%)
Jun 20, 2018 0.2050 0.2050 0.2000 0.2050 60,000 -0.01(-2.38%)
Jun 19, 2018 0.2100 0.2100 0.2000 0.2100 81,000 +0.00(+0.00%)
Jun 18, 2018 0.2100 0.2100 0.2100 0.2100 25,000 -0.01(-2.33%)
Jun 15, 2018 0.2150 0.2050 0.2150 40,000 +0.01(+4.88%)
Jun 14, 2018 0.2000 0.2100 0.2000 0.2050 72,500 +0.00(+2.50%)
Jun 13, 2018 0.2050 0.2050 0.2000 0.2000 35,500 -0.01(-6.98%)
Jun 05, 2018 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jun 04, 2018 0.2000 0.2100 0.2000 0.2100 50,857 +0.01(+2.44%)
Jun 01, 2018 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+0.00%)
May 31, 2018 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+2.50%)
May 30, 2018 0.2000 0.2050 0.2000 0.2000 17,000 -0.00(-2.44%)
May 29, 2018 0.2050 0.2050 0.2050 0.2050 10,000 +0.01(+7.89%)
May 28, 2018 0.2000 0.2050 0.1900 0.1900 23,000 -0.01(-5.00%)
May 25, 2018 0.2050 0.2050 0.2000 0.2000 62,300 +0.00(+0.00%)
May 24, 2018 0.2000 0.2050 0.1900 0.2000 150,150 +0.00(+0.00%)
May 23, 2018 0.2000 0.2000 0.2000 0.2000 18,100 +0.00(+0.00%)
May 22, 2018 0.2000 0.2000 0.1900 0.2000 87,500 +0.00(+0.00%)
May 18, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 17, 2018 0.1950 0.2000 0.1850 0.2000 55,000 +0.01(+5.26%)
May 16, 2018 0.2050 0.2050 0.1750 0.1900 136,329 -0.01(-5.00%)
May 15, 2018 0.2000 0.2000 0.2000 0.2000 36,000 -0.02(-9.09%)
May 09, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 08, 2018 0.2200 0.2200 0.2200 0.2200 1,000 +0.03(+15.79%)
May 03, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 02, 2018 0.1900 0.2000 0.1900 0.2000 63,500 +0.01(+2.56%)
May 01, 2018 0.2000 0.2000 0.1950 0.1950 2,000 -0.01(-2.50%)
Apr 30, 2018 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Apr 27, 2018 0.2150 0.2150 0.2000 0.2000 22,647 -0.02(-11.11%)
Apr 26, 2018 0.2100 0.2250 0.2100 0.2250 20,500 +0.01(+4.65%)
Apr 25, 2018 0.1850 0.2150 0.1700 0.2150 31,500 +0.03(+16.22%)
Apr 24, 2018 0.1850 0.1900 0.1850 0.1850 9,000 -0.02(-7.50%)
Apr 23, 2018 0.2150 0.2150 0.2000 0.2000 25,850 -0.02(-9.09%)
Apr 19, 2018 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Apr 17, 2018 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Apr 16, 2018 0.2350 0.2350 0.2100 0.2100 23,796 -0.02(-8.70%)
Apr 13, 2018 0.2400 0.2400 0.2300 0.2300 9,000 -0.01(-4.17%)
Apr 12, 2018 0.2300 0.2500 0.2200 0.2400 11,000 +0.02(+9.09%)
Apr 11, 2018 0.2200 0.2200 0.2200 0.2200 6,000 +0.00(+0.00%)
Apr 09, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Apr 06, 2018 0.2400 0.2400 0.1950 0.2400 98,000 +0.00(+0.00%)
Apr 05, 2018 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Apr 04, 2018 0.2550 0.2550 0.2350 0.2400 75,000 -0.02(-7.69%)
Apr 03, 2018 0.2950 0.2950 0.2400 0.2600 74,500 -0.04(-13.33%)
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.