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 (CSE: SPO )

0.0050 UNCHANGED
Last Price Updated: 11:35 AM EDT, Apr 18, 2023 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, 2018 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Apr 27, 2018 0.2150 0.2150 0.2000 0.2000 22,647 -0.02(-11.11%)
Apr 26, 2018 0.2100 0.2250 0.2100 0.2250 20,500 +0.01(+4.65%)
Apr 25, 2018 0.1850 0.2150 0.1700 0.2150 31,500 +0.03(+16.22%)
Apr 24, 2018 0.1850 0.1900 0.1850 0.1850 9,000 -0.02(-7.50%)
Apr 23, 2018 0.2150 0.2150 0.2000 0.2000 25,850 -0.02(-9.09%)
Apr 19, 2018 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Apr 17, 2018 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Apr 16, 2018 0.2350 0.2350 0.2100 0.2100 23,796 -0.02(-8.70%)
Apr 13, 2018 0.2400 0.2400 0.2300 0.2300 9,000 -0.01(-4.17%)
Apr 12, 2018 0.2300 0.2500 0.2200 0.2400 11,000 +0.02(+9.09%)
Apr 11, 2018 0.2200 0.2200 0.2200 0.2200 6,000 +0.00(+0.00%)
Apr 09, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Apr 06, 2018 0.2400 0.2400 0.1950 0.2400 98,000 +0.00(+0.00%)
Apr 05, 2018 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Apr 04, 2018 0.2550 0.2550 0.2350 0.2400 75,000 -0.02(-7.69%)
Apr 03, 2018 0.2950 0.2950 0.2400 0.2600 74,500 -0.04(-13.33%)
Apr 02, 2018 0.3000 0.3050 0.2800 0.3000 26,000 +0.04(+15.38%)
Mar 29, 2018 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Mar 28, 2018 0.2550 0.2550 0.2400 0.2400 17,208 -0.01(-4.00%)
Mar 27, 2018 0.2500 0.2550 0.2350 0.2500 38,000 +0.02(+8.70%)
Mar 26, 2018 0.2400 0.2400 0.2300 0.2300 14,084 -0.02(-8.00%)
Mar 23, 2018 0.2300 0.2500 0.2250 0.2500 16,000 +0.02(+8.70%)
Mar 22, 2018 0.2300 0.2300 0.2300 0.2300 12,039 +0.01(+4.55%)
Mar 21, 2018 0.2200 0.2350 0.2200 0.2200 45,000 +0.01(+4.76%)
Mar 20, 2018 0.2100 0.2200 0.1750 0.2100 45,500 -0.02(-8.70%)
Mar 19, 2018 0.2000 0.2300 0.1900 0.2300 7,400 +0.05(+27.78%)
Mar 16, 2018 0.2100 0.2100 0.1550 0.1800 16,500 -0.05(-21.74%)
Mar 15, 2018 0.2300 0.2300 0.2300 0.2300 3,200 +0.01(+4.55%)
Mar 14, 2018 0.2200 0.2250 0.2000 0.2200 41,489 +0.02(+10.00%)
Mar 13, 2018 0.2100 0.2100 0.1550 0.2000 19,250 +0.00(+0.00%)
Mar 12, 2018 0.2200 0.2200 0.2000 0.2000 5,000 -0.02(-11.11%)
Mar 09, 2018 0.2250 0.2250 0.2250 0.2250 3,000 +0.01(+2.27%)
Mar 08, 2018 0.2000 0.2200 0.2000 0.2200 5,000 +0.04(+22.22%)
Mar 07, 2018 0.2100 0.2100 0.1800 0.1800 32,500 -0.03(-14.29%)
Mar 06, 2018 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Mar 05, 2018 0.2100 0.2200 0.1900 0.2200 26,202 +0.01(+4.76%)
Mar 02, 2018 0.2300 0.2300 0.2100 0.2100 113,000 -0.02(-8.70%)
Mar 01, 2018 0.2250 0.2300 0.2100 0.2300 28,000 -0.00(-2.13%)
Feb 28, 2018 0.2100 0.2350 0.2100 0.2350 48,500 +0.05(+30.56%)
Feb 27, 2018 0.2300 0.2300 0.1800 0.1800 41,500 -0.04(-16.28%)
Feb 26, 2018 0.2500 0.2500 0.2100 0.2150 109,605 -0.01(-2.27%)
Feb 23, 2018 0.2450 0.2450 0.2100 0.2200 41,850 -0.02(-10.20%)
Feb 22, 2018 0.2450 0.2500 0.2450 0.2450 6,500 +0.00(+0.00%)
Feb 21, 2018 0.2500 0.2500 0.2450 0.2450 7,500 +0.02(+11.36%)
Feb 20, 2018 0.2200 0.2200 0.2200 0.2200 10,700 +0.01(+2.33%)
Feb 16, 2018 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Feb 15, 2018 0.2350 0.2350 0.2300 0.2300 32,000 -0.00(-2.13%)
Feb 14, 2018 0.2050 0.2350 0.1950 0.2350 62,591 +0.03(+17.50%)
Feb 13, 2018 0.2000 0.2000 0.2000 0.2000 15,132 -0.01(-4.76%)
Feb 12, 2018 0.1900 0.2150 0.1900 0.2100 40,000 +0.04(+23.53%)
Feb 09, 2018 0.1600 0.1700 0.1600 0.1700 131,000 +0.02(+13.33%)
Feb 08, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Feb 07, 2018 0.1700 0.1400 0.1500 180,050 +0.00(+0.00%)
Feb 06, 2018 0.1500 0.1600 0.1350 0.1500 62,725 +0.00(+0.00%)
Feb 05, 2018 0.1700 0.1700 0.1300 0.1500 29,250 -0.03(-16.67%)
Feb 02, 2018 0.1850 0.1850 0.1400 0.1800 127,900 -0.01(-2.70%)
Feb 01, 2018 0.1900 0.1900 0.1650 0.1850 77,863 +0.00(+0.00%)
Jan 31, 2018 0.2050 0.2050 0.1800 0.1850 38,000 -0.03(-13.95%)
Jan 30, 2018 0.2150 0.1800 0.2150 21,200 +0.04(+19.44%)
Jan 29, 2018 0.2000 0.2000 0.1600 0.1800 74,100 -0.03(-14.29%)
Jan 26, 2018 0.1900 0.2150 0.1900 0.2100 72,500 +0.02(+10.53%)
Jan 25, 2018 0.1950 0.2000 0.1300 0.1900 256,900 -0.01(-2.56%)
Jan 24, 2018 0.2050 0.2050 0.1950 0.1950 72,500 -0.01(-4.88%)
Jan 23, 2018 0.2000 0.2150 0.2000 0.2050 75,500 +0.00(+0.00%)
Jan 22, 2018 0.2200 0.2300 0.2000 0.2050 49,000 -0.01(-2.38%)
Jan 19, 2018 0.2300 0.2300 0.2100 0.2100 163,950 -0.03(-12.50%)
Jan 18, 2018 0.2600 0.2600 0.2150 0.2400 123,900 -0.01(-4.00%)
Jan 17, 2018 0.2300 0.2500 0.2050 0.2500 86,719 +0.03(+13.64%)
Jan 16, 2018 0.2800 0.2800 0.2100 0.2200 198,145 -0.04(-13.73%)
Jan 15, 2018 0.2600 0.2600 0.2000 0.2550 178,700 -0.03(-8.93%)
Jan 12, 2018 0.2700 0.2800 0.2550 0.2800 52,352 +0.02(+5.66%)
Jan 11, 2018 0.3100 0.3450 0.2350 0.2650 374,025 -0.03(-11.67%)
Jan 10, 2018 0.3000 0.3050 0.2950 0.3000 108,066 +0.00(+0.00%)
Jan 09, 2018 0.3000 0.3200 0.2700 0.3000 360,626 +0.01(+1.69%)
Jan 08, 2018 0.2350 0.3450 0.2050 0.2950 296,368 +0.08(+40.48%)
Jan 05, 2018 0.2150 0.2600 0.2000 0.2100 160,395 -0.06(-20.75%)
Jan 04, 2018 0.1750 0.2700 0.1600 0.2650 259,468 +0.10(+60.61%)
Jan 03, 2018 0.1900 0.2050 0.1500 0.1650 242,455 -0.03(-15.38%)
Jan 02, 2018 0.1900 0.1950 0.1800 0.1950 42,100 +0.02(+11.43%)
Dec 29, 2017 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Dec 28, 2017 0.1200 0.1750 0.1100 0.1600 294,250 +0.04(+33.33%)
Dec 27, 2017 0.1100 0.1400 0.0900 0.1200 185,541 -0.02(-14.29%)
Dec 22, 2017 0.1400 0.1400 0.1400 0 -0.07(-33.33%)
Dec 21, 2017 0.2150 0.2150 0.1400 0.2100 281,838 +0.01(+2.44%)
Dec 20, 2017 0.2100 0.3000 0.1700 0.2050 1,299,876 +0.03(+17.14%)
Dec 19, 2017 0.1400 0.1950 0.1200 0.1750 1,198,527 +0.08(+94.44%)
Dec 18, 2017 0.0550 0.0900 0.0550 0.0900 1,108,421 +0.04(+100.00%)
Dec 15, 2017 0.0400 0.0550 0.0400 0.0450 202,325 +0.00(+0.00%)
Dec 13, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 12, 2017 0.0500 0.0500 0.0350 0.0500 34,444 +0.01(+11.11%)
Dec 11, 2017 0.0400 0.0450 0.0400 0.0450 46,000 +0.01(+28.57%)
Dec 08, 2017 0.0500 0.0500 0.0350 0.0350 45,000 -0.01(-30.00%)
Dec 07, 2017 0.0400 0.0450 0.0400 0.0500 15,325 +0.01(+25.00%)
Dec 06, 2017 0.0350 0.0400 0.0350 0.0400 22,200 +0.00(+0.00%)
Dec 05, 2017 0.0350 0.0400 0.0300 0.0400 26,699 +0.00(+14.29%)
Dec 04, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 01, 2017 0.0450 0.0450 0.0300 0.0350 252,000 -0.01(-22.22%)
Nov 29, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 28, 2017 0.0750 0.0750 0.0450 0.0450 788,503 -0.01(-10.00%)
Nov 27, 2017 0.0300 0.0500 0.0300 0.0500 477,033 +0.03(+100.00%)
Nov 24, 2017 0.0250 0.0250 0.0250 0.0250 165,000 +0.00(+0.00%)
Nov 23, 2017 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Nov 21, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 17, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 16, 2017 0.0250 0.0250 0.0200 0.0200 116,000 -0.01(-20.00%)
Nov 14, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 13, 2017 0.0250 0.0250 0.0200 0.0250 155,000 +0.00(+0.00%)
Oct 31, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 30, 2017 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Oct 27, 2017 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Oct 25, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 24, 2017 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Oct 16, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 06, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 05, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 04, 2017 0.0300 0.0300 0.0300 0.0300 42,000 +0.00(+20.00%)
Sep 27, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 26, 2017 0.0250 0.0250 0.0250 0.0250 31,000 +0.00(+0.00%)
Sep 19, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 13, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 12, 2017 0.0250 0.0250 0.0250 0.0250 1,900 +0.00(+0.00%)
Sep 08, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 06, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 01, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 31, 2017 0.0350 0.0350 0.0250 0.0250 187,000 -0.01(-28.57%)
Aug 30, 2017 0.0350 0.0350 0.0350 0.0350 25,000 +0.01(+40.00%)
Aug 24, 2017 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Aug 23, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Aug 22, 2017 0.0350 0.0350 0.0250 0.0300 157,333 +0.00(+0.00%)
Aug 10, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 08, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 02, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 31, 2017 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jul 26, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 20, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 19, 2017 0.0350 0.0350 0.0350 0.0350 54,000 +0.00(+0.00%)
Jul 18, 2017 0.0400 0.0400 0.0350 0.0350 31,000 -0.01(-22.22%)
Jul 03, 2017 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 09, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 06, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 05, 2017 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Jun 02, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 31, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 18, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 09, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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.