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

Stellar Africagold Inc (TSV: SPX )

0.1000 +0.0100 (+11.11%)
Streaming Delayed Price Updated: 3:15 PM EST, Nov 8, 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 30, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 29, 2017 0.0500 0.0500 0.0500 0.0500 90,000 +0.00(+0.00%)
May 25, 2017 0.0500 0.0500 0.0500 30 +0.00(+0.00%)
May 23, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 19, 2017 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+9.09%)
May 15, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 12, 2017 0.0600 0.0600 0.0600 0.0600 168,000 +0.00(+9.09%)
May 11, 2017 0.0650 0.0700 0.0550 0.0550 127,000 +0.00(+0.00%)
May 10, 2017 0.0550 0.0600 0.0550 0.0550 449,000 +0.00(+10.00%)
May 09, 2017 0.0550 0.0550 0.0500 0.0500 30,000 -0.00(-9.09%)
May 08, 2017 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+10.00%)
May 05, 2017 0.0500 0.0500 0.0500 0.0500 135,050 +0.00(+0.00%)
May 04, 2017 0.0500 0.0500 0.0500 0.0500 166,000 +0.00(+0.00%)
May 03, 2017 0.0550 0.0550 0.0500 0.0500 110,000 +0.00(+0.00%)
May 02, 2017 0.0600 0.0600 0.0500 0.0500 34,000 +0.00(+0.00%)
May 01, 2017 0.0600 0.0600 0.0500 0.0500 25,000 -0.01(-16.67%)
Apr 27, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 26, 2017 0.0550 0.0550 0.0550 0.0550 145,000 +0.00(+0.00%)
Apr 25, 2017 0.0700 0.0700 0.0550 0.0550 120,500 -0.02(-21.43%)
Apr 24, 2017 0.0500 0.0700 0.0500 0.0700 414,500 +0.02(+40.00%)
Apr 21, 2017 0.0500 0.0500 0.0500 0.0500 73,000 +0.00(+0.00%)
Apr 20, 2017 0.0500 0.0550 0.0500 0.0500 62,000 +0.01(+11.11%)
Apr 19, 2017 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Apr 18, 2017 0.0500 0.0500 0.0450 0.0450 2,000 -0.01(-10.00%)
Apr 17, 2017 0.0500 0.0500 0.0500 0.0500 98,000 +0.00(+0.00%)
Apr 12, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 11, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Apr 07, 2017 0.0450 0.0450 0.0450 100 -0.01(-18.18%)
Apr 06, 2017 0.0500 0.0550 0.0500 0.0550 25,500 +0.00(+0.00%)
Apr 05, 2017 0.0500 0.0550 0.0500 0.0550 189,000 +0.00(+0.00%)
Apr 04, 2017 0.0500 0.0550 0.0500 0.0550 21,000 +0.00(+0.00%)
Apr 03, 2017 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Mar 31, 2017 0.0550 0.0550 0.0500 0.0550 24,000 +0.00(+10.00%)
Mar 30, 2017 0.0550 0.0550 0.0500 0.0500 228,000 -0.00(-9.09%)
Mar 29, 2017 0.0550 0.0600 0.0500 0.0550 605,518 +0.00(+10.00%)
Mar 28, 2017 0.0550 0.0550 0.0500 0.0500 60,000 +0.00(+0.00%)
Mar 27, 2017 0.0450 0.0500 0.0450 0.0500 76,000 +0.00(+0.00%)
Mar 24, 2017 0.0500 0.0500 0.0500 0.0500 142,000 +0.00(+0.00%)
Mar 23, 2017 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Mar 22, 2017 0.0450 0.0500 0.0450 0.0500 196,000 +0.00(+0.00%)
Mar 21, 2017 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Mar 20, 2017 0.0400 0.0450 0.0400 0.0450 90,050 +0.00(+12.50%)
Mar 17, 2017 0.0400 0.0450 0.0400 0.0400 41,000 +0.00(+0.00%)
Mar 15, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 07, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 06, 2017 0.0400 0.0400 0.0400 0.0400 95,000 +0.00(+0.00%)
Mar 01, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 28, 2017 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Feb 24, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 21, 2017 0.0450 0.0450 0.0450 0.0450 100,500 +0.00(+0.00%)
Feb 17, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 16, 2017 0.0500 0.0500 0.0500 0.0500 6,320 +0.01(+11.11%)
Feb 15, 2017 0.0500 0.0500 0.0450 0.0450 16,000 +0.00(+12.50%)
Feb 14, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Feb 09, 2017 0.0400 0.0400 0.0400 553 +0.00(+0.00%)
Feb 08, 2017 0.0400 0.0400 0.0400 0.0400 1,348 +0.00(+0.00%)
Feb 07, 2017 0.0400 0.0400 0.0400 0.0400 117,735 -0.00(-11.11%)
Feb 06, 2017 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Feb 02, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 01, 2017 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+12.50%)
Jan 31, 2017 0.0400 0.0400 0.0400 0.0400 8,000 -0.00(-11.11%)
Jan 30, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jan 27, 2017 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Jan 26, 2017 0.0500 0.0500 0.0450 0.0450 46,000 +0.00(+0.00%)
Jan 25, 2017 0.0450 0.0500 0.0450 0.0450 204,250 +0.00(+0.00%)
Jan 24, 2017 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Jan 23, 2017 0.0450 0.0450 0.0450 0.0450 58,000 +0.00(+0.00%)
Jan 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 18, 2017 0.0400 0.0500 0.0400 0.0450 373,050 +0.00(+12.50%)
Jan 16, 2017 0.0400 0.0400 0.0400 100 -0.00(-11.11%)
Jan 12, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 11, 2017 0.0400 0.0400 0.0400 0.0400 82,350 +0.00(+0.00%)
Jan 09, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 05, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 04, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Jan 03, 2017 0.0350 0.0400 0.0350 0.0400 62,000 +0.01(+33.33%)
Dec 30, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 23, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 22, 2016 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
Dec 21, 2016 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
Dec 20, 2016 0.0300 0.0300 0.0250 0.0300 266,000 +0.00(+0.00%)
Dec 19, 2016 0.0300 0.0300 0.0300 0.0300 17,700 +0.00(+0.00%)
Dec 16, 2016 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Dec 15, 2016 0.0300 0.0300 0.0300 0.0300 67,400 +0.00(+0.00%)
Dec 14, 2016 0.0300 0.0300 0.0300 0.0300 7,000 -0.01(-14.29%)
Dec 13, 2016 0.0300 0.0350 0.0300 0.0350 6,000 +0.01(+16.67%)
Dec 09, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 08, 2016 0.0300 0.0300 0.0300 0.0300 1,620 +0.00(+20.00%)
Dec 07, 2016 0.0250 0.0250 0.0250 0.0250 20,008 -0.00(-16.67%)
Dec 06, 2016 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Nov 29, 2016 0.0350 0.0350 0.0350 2 +0.01(+16.67%)
Nov 28, 2016 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+0.00%)
Nov 25, 2016 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Nov 24, 2016 0.0300 0.0300 0.0300 0.0300 24,065 +0.00(+0.00%)
Nov 23, 2016 0.0300 0.0300 0.0300 0.0300 143,000 +0.00(+0.00%)
Nov 21, 2016 0.0300 0.0300 0.0300 50 +0.00(+20.00%)
Nov 15, 2016 0.0250 0.0250 0.0250 180 -0.00(-16.67%)
Nov 14, 2016 0.0300 0.0300 0.0300 0.0300 3,500 +0.00(+0.00%)
Nov 11, 2016 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Nov 09, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 04, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 02, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 01, 2016 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Oct 31, 2016 0.0350 0.0350 0.0300 0.0300 14,000 -0.01(-14.29%)
Oct 28, 2016 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Oct 27, 2016 0.0350 0.0350 0.0350 0.0350 10,040 +0.01(+16.67%)
Oct 26, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 25, 2016 0.0300 0.0300 0.0300 0.0300 98,000 -0.01(-14.29%)
Oct 21, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 20, 2016 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Oct 19, 2016 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Oct 18, 2016 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Oct 14, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 13, 2016 0.0300 0.0300 0.0300 0.0300 90,804 +0.00(+20.00%)
Oct 07, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 05, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 04, 2016 0.0350 0.0350 0.0300 0.0300 358,200 -0.01(-14.29%)
Oct 03, 2016 0.0400 0.0400 0.0350 0.0350 175,000 +0.00(+0.00%)
Sep 30, 2016 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-12.50%)
Sep 29, 2016 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 28, 2016 0.0400 0.0400 0.0400 0.0400 238 +0.00(+0.00%)
Sep 27, 2016 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+14.29%)
Sep 26, 2016 0.0350 0.0350 0.0350 0.0350 1,780 +0.00(+0.00%)
Sep 23, 2016 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Sep 21, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 20, 2016 0.0400 0.0400 0.0350 0.0350 11,000 -0.00(-12.50%)
Sep 16, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 15, 2016 0.0400 0.0400 0.0350 0.0350 76,800 -0.00(-12.50%)
Sep 14, 2016 0.0400 0.0400 0.0400 0.0400 125,000 +0.00(+0.00%)
Sep 13, 2016 0.0400 0.0400 0.0400 0.0400 405,000 -0.00(-11.11%)
Sep 08, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 07, 2016 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+12.50%)
Sep 01, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 30, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 29, 2016 0.0450 0.0450 0.0450 0.0450 235,200 +0.00(+12.50%)
Aug 26, 2016 0.0400 0.0400 0.0400 0.0400 39,000 +0.00(+0.00%)
Aug 24, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 23, 2016 0.0400 0.0400 0.0400 0.0400 150,000 -0.00(-11.11%)
Aug 22, 2016 0.0450 0.0450 0.0450 0.0450 33,000 +0.00(+12.50%)
Aug 19, 2016 0.0400 0.0400 0.0400 0.0400 2,800 +0.00(+0.00%)
Aug 17, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 16, 2016 0.0450 0.0450 0.0450 0.0450 30,230 +0.00(+0.00%)
Aug 15, 2016 0.0450 0.0450 0.0450 0.0450 12,754 -0.01(-10.00%)
Aug 12, 2016 0.0500 0.0500 0.0500 0.0500 169,000 +0.00(+0.00%)
Aug 11, 2016 0.0450 0.0650 0.0450 0.0500 1,263,000 +0.01(+11.11%)
Aug 10, 2016 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Aug 08, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 05, 2016 0.0400 0.0400 0.0400 0.0400 14,000 -0.00(-11.11%)
Aug 04, 2016 0.0450 0.0450 0.0450 0.0450 25,070 -0.01(-10.00%)
Aug 02, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 29, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 28, 2016 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Jul 27, 2016 0.0400 0.0400 0.0400 0.0400 14,500 +0.00(+0.00%)
Jul 26, 2016 0.0400 0.0400 0.0400 0.0400 308,800 +0.00(+0.00%)
Jul 25, 2016 0.0450 0.0450 0.0400 0.0400 108,751 +0.00(+0.00%)
Jul 22, 2016 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Jul 21, 2016 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Jul 20, 2016 0.0400 0.0400 0.0400 0.0400 121,664 +0.00(+0.00%)
Jul 19, 2016 0.0450 0.0450 0.0400 0.0400 189,000 +0.00(+0.00%)
Jul 18, 2016 0.0450 0.0450 0.0400 0.0400 150,000 -0.00(-11.11%)
Jul 15, 2016 0.0450 0.0450 0.0450 0.0450 55,400 +0.00(+12.50%)
Jul 14, 2016 0.0400 0.0400 0.0350 0.0400 139,700 +0.00(+0.00%)
Jul 13, 2016 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Jul 12, 2016 0.0400 0.0400 0.0350 0.0400 987,680 -0.00(-11.11%)
Jul 11, 2016 0.0550 0.0550 0.0400 0.0450 751,847 -0.01(-18.18%)
Jul 08, 2016 0.0600 0.0450 0.0550 1,552,048 -0.00(-8.33%)
Jul 07, 2016 0.0300 0.0750 0.0300 0.0600 1,518,131 +0.02(+71.43%)
Jun 30, 2016 0.0350 0.0350 0.0350 200 +0.00(+0.00%)
Jun 29, 2016 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+40.00%)
Jun 28, 2016 0.0300 0.0300 0.0250 0.0250 42,076 -0.00(-16.67%)
Jun 27, 2016 0.0350 0.0350 0.0300 0.0300 4,500 -0.01(-25.00%)
Jun 24, 2016 0.0300 0.0400 0.0300 0.0400 50,600 +0.01(+33.33%)
Jun 23, 2016 0.0300 0.0300 0.0300 0.0300 58,000 +0.00(+0.00%)
Jun 22, 2016 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Jun 20, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 17, 2016 0.0350 0.0350 0.0300 0.0300 118,500 -0.01(-14.29%)
Jun 16, 2016 0.0300 0.0450 0.0300 0.0350 680,000 +0.01(+40.00%)
Jun 15, 2016 0.0250 0.0300 0.0250 0.0250 120,080 -0.00(-16.67%)
Jun 14, 2016 0.0300 0.0350 0.0300 0.0300 415,500 +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.