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 )

0.2400 +0.0100 (+4.35%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 28, 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 (%)
Apr 30, 2019 0.1700 0.1700 0.1610 0.1610 32,500 -0.01(-5.74%)
Apr 29, 2019 0.1708 0.1708 0.1708 0.1708 239 -0.01(-2.95%)
Apr 26, 2019 0.1700 0.1760 0.1666 0.1760 13,200 +0.00(+1.91%)
Apr 25, 2019 0.1724 0.1727 0.1724 0.1727 325 +0.01(+7.07%)
Apr 24, 2019 0.1615 0.1615 0.1613 0.1613 3,100 -0.00(-2.48%)
Apr 23, 2019 0.1741 0.1741 0.1654 0.1654 15,000 -0.01(-6.13%)
Apr 22, 2019 0.1800 0.1800 0.1722 0.1762 18,000 -0.01(-2.81%)
Apr 18, 2019 0.1552 0.1813 0.1552 0.1813 1,100 +0.04(+32.34%)
Apr 16, 2019 0.1370 0.1370 0.1370 0 -0.01(-7.12%)
Apr 15, 2019 0.1467 0.1475 0.1450 0.1475 26,820 +0.00(+0.00%)
Apr 12, 2019 0.1449 0.1475 0.1449 0.1475 4,000 +0.01(+7.27%)
Apr 11, 2019 0.1375 0.1375 0.1375 0.1375 17,500 +0.01(+5.77%)
Apr 09, 2019 0.1300 0.1300 0.1300 0 -0.01(-5.04%)
Apr 08, 2019 0.1369 0.1369 0.1349 0.1369 3,300 +0.00(+0.29%)
Apr 01, 2019 0.1365 0.1365 0.1365 0 +0.01(+8.25%)
Mar 29, 2019 0.1261 0.1261 0.1261 0.1261 5,000 +0.00(+3.96%)
Mar 27, 2019 0.1213 0.1213 0.1213 0 +0.00(+2.36%)
Mar 26, 2019 0.1185 0.1185 0.1185 0.1185 1,250 +0.00(+0.85%)
Mar 25, 2019 0.1221 0.1221 0.1175 0.1175 21,108 -0.01(-5.09%)
Mar 20, 2019 0.1238 0.1238 0.1238 0 -0.01(-5.06%)
Mar 18, 2019 0.1304 0.1304 0.1304 0 +0.01(+7.06%)
Mar 15, 2019 0.1218 0.1218 0.1218 0.1218 2,500 +0.00(+3.84%)
Mar 14, 2019 0.1173 0.1173 0.1173 0.1173 15,000 +0.00(+0.17%)
Mar 13, 2019 0.1171 0.1171 0.1171 0.1171 25,000 -0.01(-6.09%)
Mar 08, 2019 0.1247 0.1247 0.1247 0 -0.00(-2.96%)
Mar 06, 2019 0.1285 0.1285 0.1285 0 +0.00(+1.18%)
Mar 05, 2019 0.1270 0.1270 0.1270 20 +0.00(+0.00%)
Mar 01, 2019 0.1270 0.1270 0.1270 0 -0.00(-3.27%)
Feb 27, 2019 0.1313 0.1313 0.1313 0 -0.00(-0.38%)
Feb 26, 2019 0.1318 0.1318 0.1318 0.1318 5,257 +0.01(+6.98%)
Feb 25, 2019 0.1232 0.1232 0.1232 0.1232 45,000 +0.00(+0.82%)
Feb 20, 2019 0.1222 0.1222 0.1222 0 -0.00(-3.63%)
Feb 19, 2019 0.1221 0.1268 0.1221 0.1268 8,583 -0.00(-0.55%)
Feb 14, 2019 0.1275 0.1275 0.1275 0 -0.01(-6.93%)
Feb 11, 2019 0.1370 0.1370 0.1370 0 +0.01(+5.38%)
Feb 06, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.54%)
Feb 05, 2019 0.1406 0.1406 0.1406 0.1406 650 -0.00(-1.61%)
Feb 01, 2019 0.1429 0.1429 0.1429 0 +0.00(+0.78%)
Jan 31, 2019 0.1418 0.1418 0.1418 0.1418 3,000 +0.01(+9.67%)
Jan 24, 2019 0.1293 0.1293 0.1293 0 +0.00(+3.44%)
Jan 22, 2019 0.1250 0.1250 0.1250 0 -0.00(-2.19%)
Jan 18, 2019 0.1278 0.1278 0.1278 0.1278 50,000 -0.02(-13.65%)
Jan 17, 2019 0.1430 0.1480 0.1408 0.1480 12,200 +0.01(+11.28%)
Jan 16, 2019 0.1359 0.1359 0.1330 0.1330 27,345 -0.01(-5.00%)
Jan 14, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 11, 2019 0.1500 0.1500 0.1500 25 +0.00(+0.00%)
Jan 09, 2019 0.1500 0.1500 0.1500 0 +0.01(+8.30%)
Jan 07, 2019 0.1385 0.1385 0.1385 0 -0.01(-7.17%)
Dec 31, 2018 0.1492 0.1492 0.1492 0 +0.02(+14.77%)
Dec 28, 2018 0.1300 0.1300 0.1300 0.1300 7,000 +0.00(+0.00%)
Dec 27, 2018 0.1331 0.1331 0.1255 0.1300 18,000 +0.01(+7.44%)
Dec 26, 2018 0.1210 0.1210 0.1210 0.1210 117 -0.01(-8.05%)
Dec 24, 2018 0.1400 0.1400 0.1316 0.1316 10,000 -0.02(-11.38%)
Dec 20, 2018 0.1485 0.1485 0.1485 0 -0.01(-7.19%)
Dec 17, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 07, 2018 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Dec 03, 2018 0.1750 0.1750 0.1750 0 +0.00(+1.74%)
Nov 29, 2018 0.1720 0.1720 0.1720 0 +0.00(+1.18%)
Nov 28, 2018 0.1570 0.1700 0.1570 0.1700 119,600 +0.01(+6.25%)
Nov 23, 2018 0.1600 0.1600 0.1600 0 +0.02(+12.68%)
Nov 21, 2018 0.1420 0.1420 0.1420 0 -0.01(-4.89%)
Nov 20, 2018 0.1490 0.1493 0.1490 0.1493 27,500 +0.00(+0.00%)
Nov 16, 2018 0.1493 0.1493 0.1493 0 -0.02(-11.08%)
Nov 14, 2018 0.1679 0.1679 0.1679 0 -0.00(-1.24%)
Nov 12, 2018 0.1700 0.1700 0.1700 0 +0.01(+4.36%)
Nov 09, 2018 0.1638 0.1638 0.1629 0.1629 20,000 +0.01(+3.82%)
Nov 08, 2018 0.1700 0.1700 0.1569 0.1569 109,000 -0.01(-7.71%)
Nov 07, 2018 0.1550 0.1700 0.1550 0.1700 94,500 +0.02(+16.20%)
Nov 01, 2018 0.1463 0.1463 0.1463 0 +0.01(+5.25%)
Oct 31, 2018 0.1350 0.1400 0.1350 0.1390 63,000 -0.02(-10.32%)
Oct 22, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 19, 2018 0.1510 0.1550 0.1500 0.1500 69,200 +0.00(+0.00%)
Oct 16, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 15, 2018 0.1280 0.1550 0.1280 0.1500 441,530 +0.02(+13.64%)
Oct 12, 2018 0.1360 0.1360 0.1320 0.1320 28,000 -0.01(-4.35%)
Oct 11, 2018 0.1420 0.1420 0.1380 0.1380 60,000 -0.01(-7.07%)
Oct 10, 2018 0.1450 0.1488 0.1450 0.1485 10,600 +0.01(+4.50%)
Oct 09, 2018 0.1421 0.1421 0.1421 0.1421 24,000 -0.01(-8.32%)
Oct 08, 2018 0.1420 0.1550 0.1420 0.1550 25,550 +0.01(+6.02%)
Oct 04, 2018 0.1462 0.1462 0.1462 0 -0.00(-2.53%)
Oct 03, 2018 0.1490 0.1500 0.1470 0.1500 37,000 +0.00(+0.00%)
Oct 02, 2018 0.1550 0.1550 0.1500 0.1500 57,500 -0.02(-12.28%)
Sep 28, 2018 0.1710 0.1710 0.1710 0 +0.01(+3.64%)
Sep 27, 2018 0.1683 0.1683 0.1650 0.1650 29,000 +0.00(+0.98%)
Sep 21, 2018 0.1634 0.1634 0.1634 0 +0.00(+2.12%)
Sep 20, 2018 0.1591 0.1630 0.1591 0.1600 15,650 +0.01(+4.51%)
Sep 19, 2018 0.1534 0.1552 0.1531 0.1531 55,000 +0.01(+9.36%)
Sep 17, 2018 0.1400 0.1400 0.1400 0 -0.01(-8.56%)
Sep 13, 2018 0.1531 0.1531 0.1531 0 +0.01(+9.36%)
Sep 11, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 10, 2018 0.1494 0.1494 0.1400 0.1400 24,004 -0.00(-2.23%)
Sep 07, 2018 0.1441 0.1441 0.1432 0.1432 20,000 -0.01(-6.47%)
Sep 05, 2018 0.1531 0.1531 0.1531 0 -0.00(-1.23%)
Sep 04, 2018 0.1540 0.1550 0.1540 0.1550 25,000 -0.01(-7.52%)
Aug 30, 2018 0.1676 0.1676 0.1676 0 -0.00(-0.48%)
Aug 28, 2018 0.1684 0.1684 0.1684 0 +0.00(+0.24%)
Aug 27, 2018 0.1630 0.1680 0.1618 0.1680 43,189 +0.01(+6.53%)
Aug 23, 2018 0.1577 0.1577 0.1577 0 +0.01(+3.75%)
Aug 21, 2018 0.1520 0.1520 0.1520 0 -0.01(-3.61%)
Aug 16, 2018 0.1577 0.1577 0.1577 0 +0.00(+1.61%)
Aug 14, 2018 0.1552 0.1552 0.1552 0 -0.01(-8.17%)
Aug 10, 2018 0.1690 0.1690 0.1690 0 +0.00(+0.30%)
Aug 09, 2018 0.1685 0.1685 0.1685 0.1685 2,000 -0.02(-11.78%)
Aug 07, 2018 0.1910 0.1910 0.1910 0 -0.00(-2.30%)
Aug 03, 2018 0.1955 0.1955 0.1955 0 +0.02(+14.26%)
Aug 02, 2018 0.1767 0.1881 0.1700 0.1711 76,500 -0.00(-1.16%)
Aug 01, 2018 0.1731 0.1731 0.1731 0.1731 10,000 +0.01(+4.91%)
Jul 31, 2018 0.1650 0.1650 0.1650 0.1650 3,000 -0.00(-2.08%)
Jul 27, 2018 0.1685 0.1685 0.1685 0 +0.01(+7.26%)
Jul 26, 2018 0.1571 0.1571 0.1571 0.1571 3,000 +0.00(+1.62%)
Jul 25, 2018 0.1579 0.1579 0.1546 0.1546 15,674 -0.00(-0.06%)
Jul 24, 2018 0.1614 0.1614 0.1547 0.1547 6,500 -0.02(-9.90%)
Jul 23, 2018 0.1717 0.1717 0.1717 0.1717 1,220 +0.00(+0.60%)
Jul 19, 2018 0.1707 0.1707 0.1707 0 +0.01(+8.01%)
Jul 17, 2018 0.1580 0.1580 0.1580 0 -0.01(-3.89%)
Jul 12, 2018 0.1644 0.1644 0.1644 0 +0.00(+1.48%)
Jul 11, 2018 0.1680 0.1680 0.1620 0.1620 25,000 -0.01(-4.71%)
Jul 09, 2018 0.1700 0.1700 0.1700 0 -0.02(-10.43%)
Jul 06, 2018 0.1800 0.1898 0.1800 0.1898 24,000 +0.02(+9.71%)
Jul 05, 2018 0.1687 0.1730 0.1687 0.1730 17,800 +0.01(+4.72%)
Jun 29, 2018 0.1652 0.1652 0.1652 0 -0.00(-1.67%)
Jun 28, 2018 0.1680 0.1680 0.1680 0.1680 500 +0.01(+5.00%)
Jun 26, 2018 0.1600 0.1600 0.1600 0 -0.00(-1.84%)
Jun 25, 2018 0.1750 0.1755 0.1618 0.1630 151,000 -0.01(-6.86%)
Jun 22, 2018 0.1749 0.1757 0.1700 0.1750 98,700 +0.00(+2.28%)
Jun 21, 2018 0.1520 0.1711 0.1520 0.1711 273,100 +0.01(+7.00%)
Jun 20, 2018 0.1650 0.1650 0.1599 0.1599 21,230 -0.01(-4.82%)
Jun 19, 2018 0.1790 0.1800 0.1680 0.1680 61,000 -0.01(-7.08%)
Jun 18, 2018 0.1808 0.1808 0.1808 0.1808 1,925 +0.00(+2.26%)
Jun 14, 2018 0.1768 0.1768 0.1768 0 -0.02(-9.10%)
Jun 13, 2018 0.1945 0.1945 0.1945 0.1945 1,000 -0.01(-3.71%)
Jun 08, 2018 0.2020 0.2020 0.2020 0 -0.00(-0.39%)
Jun 06, 2018 0.2028 0.2028 0.2028 0 -0.00(-1.70%)
Jun 05, 2018 0.2035 0.2063 0.2035 0.2063 10,284 +0.00(+0.10%)
Jun 04, 2018 0.2070 0.2127 0.2061 0.2061 8,315 -0.01(-5.50%)
May 31, 2018 0.2181 0.2181 0.2181 0 +0.02(+12.89%)
May 29, 2018 0.1932 0.1932 0.1932 0 -0.04(-18.00%)
May 23, 2018 0.2356 0.2356 0.2356 0 -0.00(-1.83%)
May 22, 2018 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
May 21, 2018 0.2401 0.2401 0.2400 0.2400 1,264 -0.01(-2.60%)
May 16, 2018 0.2464 0.2464 0.2464 0 -0.02(-7.19%)
May 15, 2018 0.2655 0.2655 0.2655 0.2655 1,000 -0.03(-10.30%)
May 14, 2018 0.2965 0.2965 0.2845 0.2960 21,080 -0.02(-5.43%)
May 11, 2018 0.3130 0.3130 0.3130 0.3130 4,550 +0.03(+12.59%)
May 09, 2018 0.2780 0.2780 0.2780 0 +0.00(+1.42%)
May 07, 2018 0.2741 0.2741 0.2741 0 +0.01(+2.70%)
May 04, 2018 0.2609 0.2669 0.2609 0.2669 3,809 -0.01(-2.45%)
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.