Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

PodcastOne, Inc. - Common Stock (NQ: PODC )

1.870 +0.090 (+5.06%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	1.779	1.885	1.760	1.870	38,798	+0.09(+5.06%)
May 09, 2024	1.750	1.810	1.750	1.780	10,033	+0.01(+0.56%)
May 08, 2024	1.890	1.938	1.740	1.770	70,523	-0.12(-6.35%)
May 07, 2024	2.000	2.010	1.890	1.890	36,764	-0.02(-1.05%)
May 06, 2024	1.970	2.030	1.900	1.910	22,593	-0.08(-4.02%)
May 03, 2024	1.990	2.050	1.980	1.990	14,278	+0.02(+1.02%)
May 02, 2024	1.930	2.096	1.930	1.970	115,610	-0.01(-0.51%)
May 01, 2024	1.880	2.072	1.880	1.980	26,312	+0.06(+3.13%)
Apr 30, 2024	1.950	1.970	1.910	1.920	4,254	-0.03(-1.54%)
Apr 29, 2024	2.010	2.089	1.950	1.950	46,234	-0.05(-2.26%)
Apr 26, 2024	2.010	2.040	1.910	1.995	26,582	+0.06(+2.84%)
Apr 25, 2024	1.990	2.005	1.910	1.940	14,468	-0.09(-4.43%)
Apr 24, 2024	2.010	2.120	1.980	2.030	38,206	+0.01(+0.50%)
Apr 23, 2024	2.000	2.050	1.970	2.020	18,729	+0.04(+2.02%)
Apr 22, 2024	1.995	2.055	1.900	1.980	10,090	-0.05(-2.46%)
Apr 19, 2024	2.040	2.080	1.990	2.030	50,453	-0.01(-0.49%)
Apr 18, 2024	2.010	2.160	1.990	2.040	64,361	-0.03(-1.45%)
Apr 17, 2024	2.120	2.163	2.070	2.070	9,798	-0.11(-5.05%)
Apr 16, 2024	2.020	2.180	1.990	2.180	211,358	+0.11(+5.31%)
Apr 15, 2024	2.340	2.340	1.970	2.070	142,875	-0.24(-10.39%)
Apr 12, 2024	2.280	2.322	2.100	2.310	20,000	+0.05(+2.21%)
Apr 11, 2024	2.210	2.290	2.170	2.260	15,690	+0.00(+0.00%)
Apr 10, 2024	2.120	2.290	2.087	2.260	18,814	+0.04(+1.80%)
Apr 09, 2024	2.210	2.450	2.210	2.220	31,118	-0.10(-4.31%)
Apr 08, 2024	2.100	2.320	2.100	2.320	59,624	+0.21(+9.95%)
Apr 05, 2024	2.073	2.210	2.073	2.110	13,820	+0.00(+0.00%)
Apr 04, 2024	2.170	2.232	2.100	2.110	12,288	-0.02(-0.94%)
Apr 03, 2024	2.060	2.180	2.040	2.130	35,468	+0.08(+3.90%)
Apr 02, 2024	2.000	2.080	1.950	2.050	36,520	+0.01(+0.49%)
Apr 01, 2024	2.020	2.130	2.000	2.040	16,633	-0.05(-2.39%)
Mar 28, 2024	2.110	2.140	2.050	2.090	5,223	-0.05(-2.34%)
Mar 27, 2024	2.220	2.220	2.030	2.140	15,629	+0.11(+5.42%)
Mar 26, 2024	2.000	2.160	2.000	2.030	49,851	+0.02(+1.00%)
Mar 25, 2024	2.310	2.310	1.950	2.010	63,421	-0.24(-10.67%)
Mar 22, 2024	2.120	2.300	2.080	2.250	61,718	+0.13(+6.13%)
Mar 21, 2024	2.110	2.420	2.090	2.120	80,777	-0.01(-0.70%)
Mar 20, 2024	2.160	2.499	2.120	2.135	103,778	-0.06(-2.51%)
Mar 19, 2024	2.090	2.230	2.055	2.190	28,972	+0.10(+4.78%)
Mar 18, 2024	2.160	2.344	2.000	2.090	55,988	-0.02(-0.95%)
Mar 15, 2024	2.290	2.300	1.920	2.110	80,779	-0.19(-8.26%)
Mar 14, 2024	2.320	2.380	2.210	2.300	20,288	-0.05(-2.13%)
Mar 13, 2024	2.580	2.700	2.260	2.350	184,901	-0.17(-6.75%)
Mar 12, 2024	2.470	2.600	2.365	2.520	45,283	+0.04(+1.61%)
Mar 11, 2024	2.270	2.550	2.270	2.480	103,333	+0.22(+9.73%)
Mar 08, 2024	2.070	2.290	2.030	2.260	112,988	+0.26(+13.00%)
Mar 07, 2024	2.000	2.230	1.950	2.000	64,743	-0.00(-0.25%)
Mar 06, 2024	2.015	2.188	1.880	2.005	81,159	+0.08(+4.43%)
Mar 05, 2024	2.020	2.170	1.860	1.920	74,622	-0.10(-4.96%)
Mar 04, 2024	2.200	2.250	2.020	2.020	110,716	-0.13(-6.04%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

PodcastOne, Inc. - Common Stock (NQ: PODC )

Historical Prices