Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sernova Corp (OP: SEOVF )

0.2255 -0.0145 (-6.04%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 29, 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 (%)
Feb 29, 2024 0.4425 0.4500 0.4324 0.4421 10,721 -0.01(-2.41%)
Feb 28, 2024 0.4530 0.4530 0.4530 0.4530 36,758 +0.00(+0.20%)
Feb 27, 2024 0.4671 0.4671 0.4521 0.4521 12,555 -0.01(-3.00%)
Feb 26, 2024 0.4661 0.4661 0.4661 0.4661 2,017 -0.01(-2.08%)
Feb 23, 2024 0.4738 0.4760 0.4738 0.4760 1,500 -0.01(-2.72%)
Feb 22, 2024 0.5003 0.5003 0.4819 0.4893 42,890 -0.02(-4.06%)
Feb 21, 2024 0.5100 0.5100 0.4790 0.5100 10,500 +0.01(+1.41%)
Feb 20, 2024 0.5104 0.5104 0.4990 0.5029 18,080 -0.00(-0.91%)
Feb 16, 2024 0.5016 0.5075 0.4885 0.5075 22,222 +0.06(+14.48%)
Feb 15, 2024 0.4362 0.4433 0.4362 0.4433 13,779 +0.02(+4.21%)
Feb 14, 2024 0.4254 0.4254 0.4254 0.4254 577 -0.00(-1.07%)
Feb 13, 2024 0.4300 0.4341 0.4300 0.4300 79,025 -0.01(-3.15%)
Feb 12, 2024 0.4460 0.4493 0.4400 0.4440 75,501 -0.00(-0.05%)
Feb 09, 2024 0.4442 0.4442 0.4442 0.4442 7,826 -0.01(-2.01%)
Feb 08, 2024 0.4533 0.4533 0.4533 0.4533 1,000 -0.01(-1.46%)
Feb 07, 2024 0.4600 0.4600 0.4600 0.4600 6,740 -0.00(-0.52%)
Feb 06, 2024 0.4624 0.4624 0.4624 0.4624 150 +0.04(+10.10%)
Feb 05, 2024 0.4402 0.4402 0.4200 0.4200 32,535 -0.04(-7.96%)
Feb 02, 2024 0.4737 0.4737 0.4500 0.4563 28,850 -0.03(-6.05%)
Feb 01, 2024 0.4836 0.4980 0.4836 0.4857 22,150 +0.01(+2.04%)
Jan 31, 2024 0.4560 0.4760 0.4560 0.4760 719 +0.01(+1.28%)
Jan 30, 2024 0.4800 0.4871 0.4700 0.4700 111,430 -0.00(-0.15%)
Jan 29, 2024 0.4707 0.4824 0.4600 0.4707 31,375 -0.01(-1.36%)
Jan 26, 2024 0.4802 0.4802 0.4772 0.4772 5,001 +0.04(+9.05%)
Jan 25, 2024 0.4454 0.4454 0.4376 0.4376 3,875 -0.00(-0.55%)
Jan 24, 2024 0.4400 0.4400 0.4400 0.4400 1,035 -0.00(-0.77%)
Jan 23, 2024 0.4279 0.4434 0.4195 0.4434 13,732 +0.02(+4.28%)
Jan 22, 2024 0.4390 0.4416 0.4252 0.4252 9,425 -0.03(-6.16%)
Jan 19, 2024 0.3929 0.4531 0.3701 0.4531 22,219 +0.03(+7.14%)
Jan 18, 2024 0.4350 0.4350 0.4229 0.4229 5,895 -0.04(-7.80%)
Jan 17, 2024 0.4646 0.4646 0.4514 0.4587 31,783 -0.01(-2.67%)
Jan 16, 2024 0.4715 0.4715 0.4713 0.4713 1,664 -0.02(-3.34%)
Jan 12, 2024 0.4900 0.4900 0.4876 0.4876 2,700 -0.00(-0.08%)
Jan 11, 2024 0.4880 0.4880 0.4880 0.4880 2,000 +0.01(+2.05%)
Jan 10, 2024 0.4782 0.4782 0.4782 0.4782 1,500 +0.00(+0.78%)
Jan 09, 2024 0.4790 0.4802 0.4730 0.4745 13,300 -0.02(-3.58%)
Jan 08, 2024 0.5117 0.5117 0.4921 0.4921 9,392 -0.03(-6.28%)
Jan 05, 2024 0.5295 0.5341 0.5251 0.5251 16,538 +0.01(+1.00%)
Jan 04, 2024 0.5431 0.5431 0.5199 0.5199 43,262 -0.02(-3.70%)
Jan 03, 2024 0.5470 0.5470 0.5348 0.5399 23,534 -0.01(-1.37%)
Jan 02, 2024 0.5474 0.5474 0.5474 0.5474 1,200 +0.01(+2.74%)
Dec 29, 2023 0.5240 0.5328 0.5184 0.5328 18,401 +0.01(+2.46%)
Dec 28, 2023 0.5150 0.5200 0.5150 0.5200 24,950 +0.01(+2.54%)
Dec 27, 2023 0.5340 0.5340 0.5071 0.5071 27,800 -0.00(-0.61%)
Dec 26, 2023 0.5400 0.5400 0.4650 0.5102 52,705 -0.01(-1.83%)
Dec 22, 2023 0.5142 0.5262 0.5142 0.5197 1,419 -0.01(-1.24%)
Dec 21, 2023 0.5101 0.5262 0.4918 0.5262 48,121 +0.03(+5.24%)
Dec 20, 2023 0.5000 0.5000 0.4728 0.5000 41,375 +0.02(+3.52%)
Dec 19, 2023 0.4845 0.4845 0.4726 0.4830 16,839 -0.03(-5.29%)
Dec 15, 2023 0.5100 0 -0.00(-0.04%)
Dec 14, 2023 0.5102 0.5193 0.5101 0.5102 10,000 -0.01(-1.70%)
Dec 13, 2023 0.5190 0.5190 0.5190 0.5190 2,500 -0.02(-2.94%)
Dec 12, 2023 0.5347 0.5347 0.5347 0.5347 5,155 +0.01(+1.17%)
Dec 11, 2023 0.5292 0.5380 0.5285 0.5285 2,050 -0.01(-1.66%)
Dec 08, 2023 0.5374 0.5374 0.5374 0.5374 530 -0.00(-0.65%)
Dec 07, 2023 0.5400 0.5600 0.5400 0.5409 5,750 +0.02(+4.02%)
Dec 06, 2023 0.5200 0.5200 0.5200 0.5200 500 +0.01(+1.58%)
Dec 05, 2023 0.5145 0.5147 0.4970 0.5119 17,164 -0.00(-0.49%)
Dec 04, 2023 0.5144 0.5144 0.5144 0.5144 2,500 -0.00(-0.69%)
Dec 01, 2023 0.5400 0.5400 0.5180 0.5180 100,371 -0.01(-2.23%)
Nov 30, 2023 0.5298 0.5298 0.5298 0.5298 300 -0.02(-3.27%)
Nov 28, 2023 0.5477 0 +0.01(+1.33%)
Nov 27, 2023 0.5865 0.5865 0.5405 0.5405 13,335 +0.00(+0.86%)
Nov 24, 2023 0.5359 0.5359 0.5359 0.5359 100 +0.04(+7.37%)
Nov 22, 2023 0.4991 0.4991 0.4991 0.4991 3,850 -0.01(-2.50%)
Nov 21, 2023 0.5165 0.5165 0.5119 0.5119 25,793 -0.02(-2.94%)
Nov 20, 2023 0.5171 0.5274 0.5171 0.5274 2,301 +0.02(+3.11%)
Nov 16, 2023 0.5115 25 -0.01(-1.06%)
Nov 15, 2023 0.5200 0.5200 0.5170 0.5170 4,375 +0.01(+1.37%)
Nov 13, 2023 0.5100 0 -0.02(-3.52%)
Nov 10, 2023 0.5290 0.5290 0.5286 0.5286 16,000 -0.01(-1.38%)
Nov 09, 2023 0.5246 0.5380 0.5233 0.5360 17,815 -0.01(-2.55%)
Nov 08, 2023 0.5500 0.5500 0.5500 0.5500 4,000 -0.01(-1.61%)
Nov 07, 2023 0.5840 0.5840 0.5590 0.5590 2,720 +0.00(+0.74%)
Nov 06, 2023 0.5500 0.5655 0.5500 0.5549 55,805 -0.04(-6.57%)
Nov 03, 2023 0.5800 0.5989 0.5799 0.5939 58,648 +0.04(+7.67%)
Nov 02, 2023 0.5250 0.5516 0.5250 0.5516 12,827 +0.00(+0.11%)
Nov 01, 2023 0.5536 0.5536 0.5510 0.5510 3,100 -0.02(-3.16%)
Oct 31, 2023 0.5891 0.5891 0.5630 0.5690 10,300 -0.00(-0.45%)
Oct 30, 2023 0.5594 0.5750 0.5464 0.5716 37,771 +0.06(+11.29%)
Oct 27, 2023 0.5200 0.5355 0.5136 0.5136 13,000 -0.01(-1.21%)
Oct 26, 2023 0.5199 0.5355 0.5190 0.5199 2,842 +0.00(+0.00%)
Oct 25, 2023 0.5025 0.5205 0.5025 0.5199 10,386 -0.00(-0.02%)
Oct 24, 2023 0.5300 0.5350 0.5183 0.5200 8,400 +0.00(+0.58%)
Oct 23, 2023 0.5070 0.5170 0.5070 0.5170 6,000 -0.01(-1.20%)
Oct 20, 2023 0.5220 0.5233 0.5000 0.5233 6,100 +0.02(+3.97%)
Oct 19, 2023 0.5177 0.5189 0.5033 0.5033 36,625 -0.01(-2.86%)
Oct 18, 2023 0.5300 0.5301 0.5181 0.5181 40,436 -0.01(-1.84%)
Oct 17, 2023 0.5211 0.5278 0.5211 0.5278 5,630 -0.02(-3.60%)
Oct 13, 2023 0.5475 0 -0.02(-2.93%)
Oct 12, 2023 0.5640 0.5640 0.5640 0.5640 886 -0.00(-0.51%)
Oct 11, 2023 0.5627 0.5669 0.5470 0.5669 3,550 -0.01(-2.26%)
Oct 06, 2023 0.5800 0 -0.01(-1.64%)
Oct 04, 2023 0.5897 216 +0.05(+8.60%)
Oct 03, 2023 0.5550 0.5550 0.5430 0.5430 1,600 -0.02(-2.84%)
Oct 02, 2023 0.5740 0.6142 0.5589 0.5589 39,634 -0.04(-6.68%)
Sep 29, 2023 0.5650 0.6148 0.5550 0.5989 135,470 +0.03(+5.07%)
Sep 28, 2023 0.5800 0.5800 0.5700 0.5700 51,657 -0.01(-0.92%)
Sep 27, 2023 0.5753 0.5753 0.5753 0.5753 1,612 +0.02(+3.79%)
Sep 26, 2023 0.5543 0.5543 0.5543 0.5543 1,000 -0.02(-3.03%)
Sep 25, 2023 0.5715 0.5716 0.5716 0.5716 12,125 -0.00(-0.44%)
Sep 22, 2023 0.5821 0.5821 0.5630 0.5741 46,898 +0.00(+0.05%)
Sep 21, 2023 0.5665 0.5738 0.5665 0.5738 2,940 -0.02(-2.75%)
Sep 20, 2023 0.5900 0.5900 0.5900 0.5900 8,500 +0.02(+2.97%)
Sep 19, 2023 0.5730 0.5730 0.5730 0.5730 7,100 +0.00(+0.09%)
Sep 18, 2023 0.5760 0.5760 0.5725 0.5725 5,460 -0.01(-1.75%)
Sep 15, 2023 0.5827 0.5827 0.5827 0.5827 650 +0.02(+3.87%)
Sep 14, 2023 0.5860 0.5860 0.5610 0.5610 3,000 -0.03(-4.92%)
Sep 13, 2023 0.5978 0.5978 0.5900 0.5900 13,300 +0.01(+1.53%)
Sep 12, 2023 0.5938 0.5938 0.5811 0.5811 26,550 -0.00(-0.60%)
Sep 11, 2023 0.6100 0.6100 0.5846 0.5846 50,154 -0.05(-7.57%)
Sep 07, 2023 0.6325 0 -0.02(-2.63%)
Sep 06, 2023 0.6439 0.6496 0.6439 0.6496 950 -0.01(-1.58%)
Sep 05, 2023 0.6638 0.6638 0.6600 0.6600 2,290 +0.02(+3.37%)
Sep 01, 2023 0.6400 0.6400 0.6249 0.6385 3,160 +0.04(+6.42%)
Aug 31, 2023 0.6000 0.6097 0.6000 0.6000 16,282 -0.01(-2.18%)
Aug 30, 2023 0.6000 0.6249 0.5600 0.6134 10,420 +0.05(+8.64%)
Aug 29, 2023 0.5646 0.5646 0.5646 0.5646 6,706 +0.02(+4.05%)
Aug 28, 2023 0.5600 0.5600 0.5426 0.5426 22,500 -0.01(-1.35%)
Aug 25, 2023 0.5500 0.5500 0.5500 0.5500 1,066 +0.01(+1.53%)
Aug 24, 2023 0.5453 0.5580 0.5417 0.5417 8,435 -0.03(-4.83%)
Aug 23, 2023 0.5842 0.5842 0.5692 0.5692 15,452 -0.01(-1.86%)
Aug 21, 2023 0.5800 0 -0.01(-1.81%)
Aug 18, 2023 0.5824 0.5907 0.5824 0.5907 1,000 -0.00(-0.12%)
Aug 17, 2023 0.6000 0.6050 0.5914 0.5914 13,669 -0.02(-3.63%)
Aug 16, 2023 0.6300 0.6300 0.6137 0.6137 5,030 -0.01(-1.18%)
Aug 15, 2023 0.6447 0.6486 0.6210 0.6210 17,000 -0.00(-0.06%)
Aug 11, 2023 0.6214 0 -0.01(-2.19%)
Aug 09, 2023 0.6353 0 -0.02(-2.83%)
Aug 08, 2023 0.6538 0.6538 0.6538 0.6538 4,500 -0.01(-1.57%)
Aug 04, 2023 0.6642 12 +0.00(+0.03%)
Aug 03, 2023 0.6852 0.6852 0.6600 0.6640 7,659 -0.02(-2.61%)
Aug 02, 2023 0.6800 0.6818 0.6691 0.6818 1,800 +0.00(+0.26%)
Aug 01, 2023 0.6881 0.6881 0.6800 0.6800 1,100 -0.01(-1.52%)
Jul 31, 2023 0.6907 0.6907 0.6905 0.6905 2,100 -0.01(-1.19%)
Jul 28, 2023 0.7140 0.7140 0.6988 0.6988 8,220 -0.01(-1.70%)
Jul 27, 2023 0.7180 0.7180 0.7053 0.7109 4,264 -0.01(-0.99%)
Jul 26, 2023 0.7180 0.7180 0.7180 0.7180 150 +0.00(+0.00%)
Jul 25, 2023 0.7400 0.7400 0.7180 0.7180 12,301 -0.02(-2.15%)
Jul 24, 2023 0.7284 0.7338 0.7284 0.7338 2,028 +0.01(+1.41%)
Jul 21, 2023 0.7730 0.7730 0.7236 0.7236 4,050 -0.02(-2.48%)
Jul 20, 2023 0.7285 0.7420 0.7285 0.7420 1,321 +0.02(+3.06%)
Jul 19, 2023 0.7533 0.7533 0.7200 0.7200 15,287 -0.02(-2.70%)
Jul 18, 2023 0.7402 0.7402 0.7200 0.7400 16,500 -0.01(-1.16%)
Jul 17, 2023 0.7487 0.7487 0.7487 0.7487 1,500 +0.03(+3.83%)
Jul 14, 2023 0.7489 0.7489 0.7211 0.7211 6,325 -0.03(-3.85%)
Jul 13, 2023 0.7570 0.7591 0.7459 0.7500 5,263 +0.00(+0.21%)
Jul 12, 2023 0.7708 0.7708 0.7484 0.7484 8,198 -0.00(-0.21%)
Jul 11, 2023 0.7500 0.7500 0.7500 0.7500 12,600 +0.02(+2.67%)
Jul 10, 2023 0.7720 0.7720 0.7206 0.7305 6,709 +0.01(+0.81%)
Jul 07, 2023 0.7300 0.7458 0.7241 0.7246 14,219 -0.01(-0.74%)
Jul 06, 2023 0.7600 0.7600 0.7300 0.7300 14,950 -0.05(-5.87%)
Jul 05, 2023 0.7200 0.8060 0.7200 0.7755 28,922 -0.02(-2.56%)
Jul 03, 2023 0.7970 0.7970 0.7643 0.7959 29,250 +0.06(+7.99%)
Jun 30, 2023 0.6941 0.7370 0.6941 0.7370 19,975 +0.04(+5.81%)
Jun 29, 2023 0.6978 0.7059 0.6800 0.6965 4,350 -0.01(-0.74%)
Jun 28, 2023 0.6630 0.7017 0.6630 0.7017 2,500 +0.02(+2.77%)
Jun 27, 2023 0.7050 0.7062 0.6828 0.6828 13,375 +0.00(+0.41%)
Jun 26, 2023 0.7200 0.7800 0.6730 0.6800 68,940 -0.11(-14.33%)
Jun 23, 2023 0.7999 0.8329 0.7800 0.7937 52,674 -0.01(-0.76%)
Jun 22, 2023 0.7240 0.7999 0.7240 0.7998 28,127 +0.05(+6.93%)
Jun 21, 2023 0.6887 0.7638 0.6887 0.7480 92,321 +0.06(+9.04%)
Jun 20, 2023 0.6821 0.6860 0.6815 0.6860 12,000 +0.03(+3.94%)
Jun 16, 2023 0.6600 0.6600 0.6507 0.6600 5,225 +0.01(+1.54%)
Jun 15, 2023 0.6700 0.6700 0.6500 0.6500 15,625 -0.06(-8.30%)
May 08, 2023 0.7088 0.7088 0.7088 0.7088 300 +0.01(+1.71%)
May 05, 2023 0.6892 0.6969 0.6892 0.6969 10,100 -0.01(-1.15%)
May 04, 2023 0.6964 0.7330 0.6964 0.7050 8,614 -0.03(-3.90%)
May 03, 2023 0.7700 0.7916 0.7336 0.7336 35,895 +0.07(+11.15%)
May 02, 2023 0.6585 0.6600 0.6585 0.6600 30,805 +0.01(+2.25%)
May 01, 2023 0.6800 0.6800 0.6455 0.6455 2,947 -0.04(-5.39%)
Apr 28, 2023 0.6000 0.6823 0.6000 0.6823 56,230 +0.09(+15.29%)
Apr 27, 2023 0.6180 0.6180 0.5908 0.5918 45,008 +0.00(+0.63%)
Apr 26, 2023 0.6011 0.6011 0.5879 0.5881 23,675 -0.02(-3.59%)
Apr 25, 2023 0.6200 0.6200 0.6100 0.6100 42,000 -0.02(-2.54%)
Apr 24, 2023 0.6259 0.6259 0.6203 0.6259 680 +0.02(+2.61%)
Apr 21, 2023 0.5984 0.6194 0.5984 0.6100 33,410 -0.01(-0.93%)
Apr 20, 2023 0.6111 0.6157 0.6111 0.6157 18,850 -0.00(-0.69%)
Apr 19, 2023 0.6163 0.6207 0.6163 0.6200 18,310 -0.01(-1.82%)
Apr 18, 2023 0.6180 0.6315 0.6180 0.6315 1,978 -0.01(-2.24%)
Apr 17, 2023 0.6232 0.6460 0.6232 0.6460 3,250 +0.03(+4.19%)
Apr 14, 2023 0.6231 0.6231 0.6200 0.6200 16,000 -0.01(-2.13%)
Apr 13, 2023 0.6400 0.6500 0.6281 0.6335 12,477 +0.01(+1.60%)
Apr 12, 2023 0.6451 0.6451 0.6235 0.6235 22,442 -0.03(-4.24%)
Apr 11, 2023 0.6511 0.6511 0.6511 0.6511 2,500 +0.03(+4.08%)
Apr 10, 2023 0.6412 0.6412 0.6256 0.6256 87,212 -0.03(-5.30%)
Apr 06, 2023 0.7080 0.7080 0.6606 0.6606 1,360 -0.04(-6.00%)
Apr 04, 2023 0.7028 0 +0.00(+0.40%)
Apr 03, 2023 0.7000 0.7000 0.6726 0.7000 8,000 +0.04(+6.06%)
Mar 31, 2023 0.6533 0.6600 0.6507 0.6600 7,000 +0.01(+2.10%)
Mar 30, 2023 0.6400 0.6464 0.6400 0.6464 60,556 +0.02(+2.41%)
Mar 29, 2023 0.6311 0.6400 0.6311 0.6312 20,000 +0.00(+0.38%)
Mar 28, 2023 0.6288 0.6666 0.6288 0.6288 8,600 -0.02(-2.98%)
Mar 27, 2023 0.6310 0.6481 0.6150 0.6481 69,240 -0.00(-0.29%)
Mar 24, 2023 0.6500 0.6500 0.6500 0.6500 360 -0.01(-0.81%)
Mar 23, 2023 0.6594 0.6631 0.6553 0.6553 14,960 -0.01(-2.19%)
Mar 22, 2023 0.6700 0.6700 0.6700 0.6700 3,500 -0.01(-2.05%)
Mar 21, 2023 0.6500 0.6840 0.6500 0.6840 10,830 +0.03(+5.23%)
Mar 20, 2023 0.6600 0.6600 0.6450 0.6500 69,551 -0.00(-0.17%)
Mar 17, 2023 0.7260 0.7260 0.6511 0.6511 6,736 -0.03(-4.40%)
Mar 16, 2023 0.6822 0.7000 0.6811 0.6811 16,900 -0.02(-2.82%)
Mar 15, 2023 0.7158 0.7158 0.7004 0.7009 31,500 -0.07(-8.97%)
Mar 14, 2023 0.7666 0.7700 0.7666 0.7700 5,027 +0.04(+5.03%)
Mar 13, 2023 0.6990 0.7331 0.6990 0.7331 17,500 -0.00(-0.03%)
Mar 10, 2023 0.7617 0.7715 0.7333 0.7333 29,731 -0.02(-3.12%)
Mar 09, 2023 0.8100 0.8100 0.7569 0.7569 36,900 -0.02(-2.96%)
Mar 08, 2023 0.8000 0.8320 0.7800 0.7800 24,858 -0.01(-1.27%)
Mar 07, 2023 0.7967 0.7967 0.7769 0.7900 12,000 -0.00(-0.30%)
Mar 06, 2023 0.7333 0.7933 0.7333 0.7924 3,378 +0.05(+7.08%)
Mar 03, 2023 0.7302 0.7499 0.7302 0.7400 94,030 +0.01(+1.00%)
Mar 02, 2023 0.7327 0.7327 0.7327 0.7327 8,852 -0.02(-2.31%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.