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

Sponsorsone Inc (OP: SPONF )

N/A UNCHANGED
Last Price Updated: 12:51 PM EDT, May 24, 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 (%)
Sep 30, 2020 0.0129 0.0129 0.0090 0.0107 4,845,416 -0.00(-4.46%)
Sep 29, 2020 0.0142 0.0150 0.0093 0.0112 8,915,318 +0.00(+2.75%)
Sep 28, 2020 0.0100 0.0131 0.0100 0.0109 6,079,284 +0.00(+4.81%)
Sep 25, 2020 0.0119 0.0119 0.0100 0.0104 998,100 -0.00(-4.59%)
Sep 24, 2020 0.0160 0.0160 0.0100 0.0109 6,549,681 -0.00(-3.54%)
Sep 23, 2020 0.0090 0.0113 0.0074 0.0113 16,178,392 +0.00(+31.40%)
Sep 22, 2020 0.0090 0.0090 0.0080 0.0086 5,988,149 -0.00(-2.27%)
Sep 21, 2020 0.0073 0.0113 0.0073 0.0088 15,021,950 +0.00(+18.92%)
Sep 18, 2020 0.0097 0.0114 0.0073 0.0074 1,348,500 -0.00(-7.50%)
Sep 17, 2020 0.0075 0.0090 0.0070 0.0080 6,381,174 -0.00(-3.61%)
Sep 16, 2020 0.0075 0.0110 0.0075 0.0083 5,974,852 -0.00(-5.68%)
Sep 15, 2020 0.0092 0.0114 0.0066 0.0088 40,889,176 +0.00(+25.71%)
Sep 14, 2020 0.0076 0.0079 0.0065 0.0070 2,263,060 +0.00(+2.94%)
Sep 11, 2020 0.0068 0.0071 0.0065 0.0068 389,700 +0.00(+0.00%)
Sep 10, 2020 0.0068 0.0077 0.0068 0.0068 375,411 -0.00(-9.33%)
Sep 09, 2020 0.0066 0.0077 0.0066 0.0075 2,053,517 -0.00(-1.32%)
Sep 08, 2020 0.0079 0.0088 0.0061 0.0076 1,913,768 -0.00(-8.43%)
Sep 04, 2020 0.0096 0.0115 0.0075 0.0083 2,485,200 +0.00(+3.75%)
Sep 03, 2020 0.0080 0.0115 0.0075 0.0080 5,908,057 +0.00(+14.29%)
Sep 02, 2020 0.0064 0.0090 0.0064 0.0070 2,860,354 -0.00(-9.09%)
Sep 01, 2020 0.0076 0.0079 0.0055 0.0077 4,242,378 +0.00(+18.46%)
Aug 31, 2020 0.0102 0.0102 0.0060 0.0065 5,328,029 -0.00(-7.14%)
Aug 28, 2020 0.0054 0.0085 0.0054 0.0070 5,533,500 -0.00(-17.65%)
Aug 27, 2020 0.0080 0.0122 0.0063 0.0085 12,846,388 +0.00(+18.06%)
Aug 26, 2020 0.0070 0.0086 0.0066 0.0072 4,433,444 +0.00(+4.35%)
Aug 25, 2020 0.0088 0.0088 0.0066 0.0069 1,295,274 +0.00(+4.55%)
Aug 24, 2020 0.0053 0.0086 0.0053 0.0066 4,298,315 -0.00(-22.35%)
Aug 21, 2020 0.0123 0.0123 0.0066 0.0085 3,648,800 -0.00(-5.56%)
Aug 20, 2020 0.0109 0.0109 0.0065 0.0090 1,879,223 +0.00(+1.12%)
Aug 19, 2020 0.0135 0.0135 0.0075 0.0089 12,337,111 -0.00(-1.11%)
Aug 18, 2020 0.0080 0.0096 0.0065 0.0090 1,485,981 +0.00(+11.11%)
Aug 17, 2020 0.0121 0.0121 0.0065 0.0081 3,228,172 -0.00(-4.71%)
Aug 14, 2020 0.0080 0.0121 0.0080 0.0085 3,092,800 -0.00(-15.00%)
Aug 13, 2020 0.0110 0.0120 0.0070 0.0100 7,003,401 +0.00(+13.64%)
Aug 12, 2020 0.0100 0.0100 0.0066 0.0088 1,274,150 +0.00(+1.15%)
Aug 11, 2020 0.0109 0.0109 0.0086 0.0087 824,930 +0.00(+2.35%)
Aug 10, 2020 0.0080 0.0110 0.0080 0.0085 1,806,600 +0.00(+13.33%)
Aug 07, 2020 0.0100 0.0125 0.0074 0.0075 3,178,400 -0.00(-31.82%)
Aug 06, 2020 0.0117 0.0125 0.0101 0.0110 434,835 -0.00(-2.65%)
Aug 05, 2020 0.0090 0.0132 0.0090 0.0113 774,815 +0.00(+2.73%)
Aug 04, 2020 0.0105 0.0147 0.0105 0.0110 905,057 -0.00(-12.00%)
Aug 03, 2020 0.0156 0.0156 0.0109 0.0125 1,921,575 -0.00(-16.11%)
Jul 31, 2020 0.0173 0.0173 0.0130 0.0149 3,458,100 -0.00(-0.67%)
Jul 30, 2020 0.0099 0.0187 0.0099 0.0150 15,281,361 +0.01(+87.50%)
Jul 29, 2020 0.0100 0.0100 0.0080 0.0080 127,092 -0.00(-20.00%)
Jul 28, 2020 0.0124 0.0124 0.0099 0.0100 132,308 -0.00(-4.76%)
Jul 27, 2020 0.0105 0.0114 0.0100 0.0105 414,372 -0.00(-1.87%)
Jul 24, 2020 0.0109 0.0114 0.0100 0.0107 137,500 -0.00(-2.73%)
Jul 23, 2020 0.0073 0.0136 0.0073 0.0110 155,418 -0.00(-0.90%)
Jul 22, 2020 0.0117 0.0128 0.0111 0.0111 223,135 -0.00(-11.90%)
Jul 21, 2020 0.0129 0.0134 0.0120 0.0126 212,540 +0.00(+5.00%)
Jul 20, 2020 0.0140 0.0140 0.0120 0.0120 185,874 -0.00(-14.29%)
Jul 17, 2020 0.0163 0.0163 0.0120 0.0140 1,341,100 +0.00(+6.87%)
Jul 16, 2020 0.0155 0.0170 0.0099 0.0131 4,824,553 +0.00(+25.96%)
Jul 15, 2020 0.0097 0.0149 0.0097 0.0104 306,834 -0.00(-21.21%)
Jul 14, 2020 0.0099 0.0132 0.0099 0.0132 269,750 -0.00(-10.20%)
Jul 13, 2020 0.0116 0.0156 0.0116 0.0147 876,131 +0.00(+5.00%)
Jul 10, 2020 0.0130 0.0167 0.0130 0.0140 96,400 -0.00(-10.83%)
Jul 09, 2020 0.0167 0.0170 0.0130 0.0157 485,750 -0.00(-12.78%)
Jul 08, 2020 0.0160 0.0180 0.0130 0.0180 70,830 +0.00(+38.46%)
Jul 07, 2020 0.0138 0.0157 0.0130 0.0130 372,400 -0.00(-21.21%)
Jul 06, 2020 0.0151 0.0165 0.0150 0.0165 678,307 +0.00(+0.00%)
Jul 02, 2020 0.0150 0.0170 0.0150 0.0165 111,300 +0.00(+6.45%)
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.