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 30, 2017 0.1079 0.1079 0.1079 0 -0.01(-7.74%)
May 26, 2017 0.1150 0.1169 0.0820 0.1169 56,100 -0.04(-24.97%)
May 25, 2017 0.1250 0.1558 0.1200 0.1558 66,690 -0.00(-1.14%)
May 19, 2017 0.1576 0.1576 0.1576 0 +0.03(+27.10%)
May 18, 2017 0.1240 0.1240 0.1240 0.1240 8,000 -0.01(-5.90%)
May 17, 2017 0.1318 0.1318 0.1318 0.1318 500 -0.03(-16.55%)
May 12, 2017 0.1579 0.1579 0.1579 0 -0.00(-1.19%)
May 10, 2017 0.1598 0.1598 0.1598 0 +0.00(+0.00%)
May 09, 2017 0.1200 0.1598 0.1200 0.1598 3,910 +0.00(+0.00%)
May 08, 2017 0.1200 0.1598 0.1200 0.1598 6,100 -0.00(-0.06%)
May 05, 2017 0.1272 0.1599 0.1272 0.1599 900 +0.03(+23.00%)
May 04, 2017 0.1300 0.1599 0.1300 0.1300 7,100 -0.03(-18.70%)
May 03, 2017 0.1599 0.1599 0.1599 0.1599 200 +0.03(+24.92%)
May 02, 2017 0.1100 0.1280 0.1100 0.1280 1,200 -0.01(-5.19%)
May 01, 2017 0.1350 0.1350 0.1350 0.1350 5,300 +0.00(+0.75%)
Apr 28, 2017 0.1340 0.1340 0.1220 0.1340 1,700 +0.03(+22.94%)
Apr 27, 2017 0.1499 0.1750 0.1090 0.1090 119,760 -0.00(-0.82%)
Apr 26, 2017 0.1099 0.1558 0.1099 0.1099 14,000 -0.01(-6.15%)
Apr 25, 2017 0.1555 0.1555 0.1129 0.1171 2,700 -0.04(-25.89%)
Apr 24, 2017 0.1200 0.1580 0.1200 0.1580 7,420 +0.03(+21.54%)
Apr 21, 2017 0.1300 0.1300 0.1300 0.1300 5,000 -0.03(-18.75%)
Apr 20, 2017 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Apr 19, 2017 0.1050 0.1600 0.1050 0.1600 7,500 +0.04(+33.33%)
Apr 18, 2017 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+0.00%)
Apr 13, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 12, 2017 0.1400 0.1400 0.1250 0.1250 10,376 +0.00(+1.71%)
Apr 11, 2017 0.1229 0.1229 0.1229 0.1229 1,000 +0.00(+2.42%)
Apr 07, 2017 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Apr 06, 2017 0.1600 0.1600 0.1400 0.1400 5,300 -0.02(-12.50%)
Apr 05, 2017 0.1225 0.1600 0.1225 0.1600 1,200 +0.02(+16.87%)
Apr 04, 2017 0.1300 0.1600 0.1300 0.1369 5,550 +0.01(+5.31%)
Apr 03, 2017 0.1200 0.1300 0.1200 0.1300 42,000 +0.01(+6.12%)
Mar 28, 2017 0.1225 0.1225 0.1225 0 -0.01(-5.77%)
Mar 27, 2017 0.1300 0.1300 0.1300 0.1300 240 +0.00(+0.00%)
Mar 22, 2017 0.1300 0.1300 0.1300 0 +0.02(+16.07%)
Mar 20, 2017 0.1120 0.1120 0.1120 0 +0.00(+1.82%)
Mar 17, 2017 0.1100 0.1100 0.1100 0.1100 248 -0.02(-15.38%)
Mar 15, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 14, 2017 0.1300 0.1300 0.1200 0.1200 7,200 -0.01(-7.69%)
Mar 13, 2017 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Mar 10, 2017 0.1099 0.1300 0.1099 0.1300 80,500 +0.02(+18.31%)
Mar 09, 2017 0.1674 0.1674 0.1099 0.1099 37,050 -0.01(-10.82%)
Mar 07, 2017 0.1232 0.1232 0.1232 0 -0.05(-27.53%)
Mar 06, 2017 0.1700 0.1700 0.1700 0.1700 200 +0.00(+0.00%)
Mar 03, 2017 0.1004 0.2000 0.1004 0.1700 14,530 +0.04(+25.93%)
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.