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

Supernova Energy Inc (OP: SPRN )

0.0026 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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 31, 2018 0.0260 0.0300 0.0230 0.0240 1,012,764 -0.00(-6.25%)
May 30, 2018 0.0285 0.0300 0.0240 0.0256 2,433,481 -0.00(-14.67%)
May 29, 2018 0.0315 0.0315 0.0300 0.0300 514,348 -0.00(-4.76%)
May 25, 2018 0.0315 0.0315 0.0315 0 -0.00(-6.53%)
May 24, 2018 0.0350 0.0373 0.0300 0.0337 1,637,922 +0.00(+10.49%)
May 23, 2018 0.0298 0.0320 0.0289 0.0305 1,449,696 +0.00(+2.09%)
May 22, 2018 0.0290 0.0314 0.0258 0.0299 5,195,376 +0.00(+4.46%)
May 21, 2018 0.0288 0.0288 0.0270 0.0286 269,494 +0.00(+1.69%)
May 18, 2018 0.0267 0.0290 0.0265 0.0281 697,529 +0.00(+6.13%)
May 17, 2018 0.0290 0.0318 0.0265 0.0265 1,628,793 -0.00(-8.62%)
May 16, 2018 0.0310 0.0310 0.0272 0.0290 2,469,563 +0.00(+3.57%)
May 15, 2018 0.0270 0.0310 0.0255 0.0280 2,387,425 +0.00(+5.16%)
May 14, 2018 0.0300 0.0310 0.0250 0.0266 3,483,657 +0.00(+2.01%)
May 11, 2018 0.0360 0.0360 0.0250 0.0261 2,210,132 -0.00(-13.00%)
May 10, 2018 0.0400 0.0400 0.0275 0.0300 2,001,020 -0.01(-18.03%)
May 09, 2018 0.0755 0.0760 0.0305 0.0366 5,137,280 -0.04(-50.54%)
May 08, 2018 0.0775 0.0795 0.0706 0.0740 1,983,618 +0.00(+5.71%)
May 07, 2018 0.0630 0.0750 0.0600 0.0700 3,853,878 +0.01(+18.64%)
May 04, 2018 0.0595 0.0616 0.0550 0.0590 3,233,575 +0.00(+7.47%)
May 03, 2018 0.0440 0.0550 0.0425 0.0549 3,027,147 +0.02(+40.41%)
May 02, 2018 0.0400 0.0450 0.0360 0.0391 792,462 +0.00(+11.71%)
May 01, 2018 0.0274 0.0430 0.0270 0.0350 2,853,071 +0.01(+28.21%)
Apr 30, 2018 0.0274 0.0274 0.0250 0.0273 125,348 -0.00(-0.36%)
Apr 27, 2018 0.0240 0.0300 0.0240 0.0274 385,801 -0.00(-0.36%)
Apr 26, 2018 0.0319 0.0320 0.0225 0.0275 1,583,555 +0.00(+16.77%)
Apr 25, 2018 0.0220 0.0270 0.0220 0.0236 76,190 +0.00(+6.56%)
Apr 24, 2018 0.0236 0.0275 0.0220 0.0221 359,841 +0.00(+10.50%)
Apr 23, 2018 0.0211 0.0240 0.0200 0.0200 103,905 -0.00(-5.21%)
Apr 20, 2018 0.0260 0.0270 0.0211 0.0211 101,017 -0.00(-2.76%)
Apr 19, 2018 0.0211 0.0236 0.0211 0.0217 16,410 -0.00(-13.20%)
Apr 18, 2018 0.0239 0.0250 0.0239 0.0250 48,508 +0.00(+18.48%)
Apr 17, 2018 0.0213 0.0213 0.0211 0.0211 102,005 -0.00(-0.47%)
Apr 16, 2018 0.0212 0.0212 0.0212 0.0212 511 -0.00(-17.96%)
Apr 13, 2018 0.0270 0.0290 0.0211 0.0258 199,804 +0.00(+23.05%)
Apr 12, 2018 0.0255 0.0255 0.0210 0.0210 36,001 +0.00(+4.48%)
Apr 11, 2018 0.0200 0.0250 0.0200 0.0201 363,999 -0.00(-7.16%)
Apr 09, 2018 0.0216 0.0216 0.0216 9 -0.00(-5.87%)
Apr 06, 2018 0.0198 0.0230 0.0198 0.0230 540,000 +0.00(+26.37%)
Apr 05, 2018 0.0180 0.0182 0.0180 0.0182 187,051 +0.00(+1.11%)
Apr 04, 2018 0.0180 0.0180 0.0180 0.0180 555 +0.00(+0.00%)
Apr 03, 2018 0.0180 0.0180 0.0180 0.0180 200 +0.00(+0.00%)
Apr 02, 2018 0.0180 0.0180 0.0180 0.0180 30,000 -0.00(-11.11%)
Mar 28, 2018 0.0203 0.0203 0.0203 0 -0.00(-3.66%)
Mar 27, 2018 0.0210 0.0215 0.0210 0.0210 30,176 +0.00(+0.10%)
Mar 26, 2018 0.0210 0.0210 0.0210 0.0210 1,334 +0.00(+0.00%)
Mar 22, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Mar 21, 2018 0.0210 0.0210 0.0210 0.0210 2,704 +0.00(+0.00%)
Mar 20, 2018 0.0210 0.0210 0.0210 0.0210 30,203 +0.00(+0.00%)
Mar 19, 2018 0.0210 0.0210 0.0210 0.0210 24,001 +0.00(+0.00%)
Mar 16, 2018 0.0236 0.0236 0.0210 0.0210 73,500 +0.00(+0.00%)
Mar 15, 2018 0.0210 0.0210 0.0210 0.0210 18,060 -0.00(-0.47%)
Mar 14, 2018 0.0230 0.0230 0.0211 0.0211 39,596 -0.00(-8.26%)
Mar 13, 2018 0.0200 0.0260 0.0200 0.0230 90,648 +0.00(+15.00%)
Mar 12, 2018 0.0210 0.0210 0.0200 0.0200 20,405 -0.00(-16.67%)
Mar 09, 2018 0.0210 0.0240 0.0210 0.0240 61,851 +0.00(+6.67%)
Mar 08, 2018 0.0240 0.0240 0.0225 0.0225 13,169 -0.00(-6.25%)
Mar 07, 2018 0.0217 0.0240 0.0217 0.0240 46,076 +0.00(+14.29%)
Mar 06, 2018 0.0210 0.0210 0.0210 0.0210 23,919 +0.00(+0.00%)
Mar 05, 2018 0.0210 0.0210 0.0210 0.0210 1,123 -0.00(-8.70%)
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.