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

Stereo Vision Entertainment Inc (OP: SVSN )

0.0055 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, May 13, 2024 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 (%)
May 28, 2021 0.0295 0.0310 0.0243 0.0289 301,222 +0.00(+0.00%)
May 27, 2021 0.0289 0.0289 0.0289 0.0289 2,760 +0.00(+2.48%)
May 26, 2021 0.0282 0.0295 0.0282 0.0282 7,400 -0.00(-8.74%)
May 25, 2021 0.0309 0.0319 0.0256 0.0309 67,640 +0.00(+3.00%)
May 24, 2021 0.0300 0.0350 0.0256 0.0300 112,801 +0.00(+0.33%)
May 21, 2021 0.0280 0.0420 0.0266 0.0299 1,602,388 +0.00(+16.80%)
May 20, 2021 0.0220 0.0280 0.0220 0.0256 227,000 -0.00(-6.91%)
May 19, 2021 0.0339 0.0395 0.0220 0.0275 697,856 +0.00(+10.00%)
May 18, 2021 0.0240 0.0255 0.0240 0.0250 35,094 +0.00(+21.36%)
May 17, 2021 0.0242 0.0245 0.0205 0.0206 341,158 -0.00(-14.52%)
May 14, 2021 0.0288 0.0288 0.0235 0.0241 595,445 -0.00(-13.93%)
May 13, 2021 0.0232 0.0840 0.0232 0.0280 12,070,331 +0.01(+40.00%)
May 12, 2021 0.0186 0.0210 0.0186 0.0200 28,970 -0.00(-14.53%)
May 11, 2021 0.0240 0.0240 0.0186 0.0234 135,565 -0.00(-2.90%)
May 10, 2021 0.0202 0.0241 0.0202 0.0241 50,906 +0.00(+9.55%)
May 07, 2021 0.0235 0.0250 0.0220 0.0220 101,564 -0.00(-16.98%)
May 06, 2021 0.0250 0.0330 0.0235 0.0265 445,951 +0.00(+15.22%)
May 05, 2021 0.0255 0.0255 0.0230 0.0230 97,011 -0.00(-11.54%)
May 04, 2021 0.0251 0.0270 0.0232 0.0260 470,626 +0.00(+5.69%)
May 03, 2021 0.0351 0.0375 0.0246 0.0246 421,153 -0.00(-13.07%)
Apr 30, 2021 0.0380 0.0399 0.0252 0.0283 907,600 -0.01(-15.02%)
Apr 29, 2021 0.0215 0.0760 0.0214 0.0333 12,306,432 +0.01(+66.50%)
Apr 27, 2021 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Apr 26, 2021 0.0160 0.0160 0.0160 0.0160 19,019 +0.00(+10.34%)
Apr 23, 2021 0.0156 0.0156 0.0145 0.0145 4,600 -0.00(-5.23%)
Apr 20, 2021 0.0153 0.0153 0.0153 0 -0.00(-19.05%)
Apr 19, 2021 0.0189 0.0189 0.0189 60 +0.00(+0.00%)
Apr 16, 2021 0.0200 0.0200 0.0189 0.0189 135,200 -0.00(-5.50%)
Apr 09, 2021 0.0200 0.0200 0.0200 0 -0.00(-6.10%)
Apr 06, 2021 0.0213 0.0213 0.0213 0 +0.00(+12.11%)
Apr 05, 2021 0.0190 0.0190 0.0190 0.0190 1,000 -0.00(-5.00%)
Mar 31, 2021 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 30, 2021 0.0195 0.0195 0.0150 0.0150 27,700 -0.01(-34.21%)
Mar 29, 2021 0.0228 0.0228 0.0228 0.0228 1,000 -0.00(-0.87%)
Mar 26, 2021 0.0230 0.0230 0.0230 10 +0.00(+0.00%)
Mar 22, 2021 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Mar 19, 2021 0.0195 0.0230 0.0195 0.0230 42,600 +0.00(+20.42%)
Mar 15, 2021 0.0191 0.0191 0.0191 0 +0.00(+0.53%)
Mar 12, 2021 0.0126 0.0190 0.0125 0.0190 371,200 +0.00(+26.67%)
Mar 10, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 08, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 05, 2021 0.0150 0.0175 0.0150 0.0150 92,100 +0.00(+0.00%)
Mar 04, 2021 0.0220 0.0220 0.0100 0.0150 233,753 -0.01(-39.76%)
Mar 03, 2021 0.0249 0.0249 0.0249 0.0249 13,351 +0.00(+0.00%)
Mar 02, 2021 0.0193 0.0250 0.0193 0.0249 35,600 -0.00(-6.74%)
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.