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 (%)
Sep 29, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 26, 2014 0.0550 0.0550 0.0450 0.0450 48,000 -0.01(-18.18%)
Sep 23, 2014 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Sep 11, 2014 0.0450 0.0450 0.0450 80 -0.01(-10.00%)
Sep 10, 2014 0.0500 0.0500 0.0500 0.0500 1,200 -0.00(-9.09%)
Sep 09, 2014 0.0550 0.0550 0.0550 0.0550 99,000 +0.01(+22.22%)
Sep 02, 2014 0.0450 0.0450 0.0450 65 -0.01(-10.00%)
Aug 29, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 26, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 22, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 21, 2014 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 14, 2014 0.0500 0 +0.00(+0.00%)
Aug 12, 2014 0.0500 9,100 +0.00(+0.00%)
Aug 11, 2014 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Aug 08, 2014 0.0500 0.0500 0.0500 0.0500 222,234 +0.00(+0.00%)
Aug 07, 2014 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Aug 06, 2014 0.0500 0.0500 0.0450 0.0450 6,500 -0.01(-18.18%)
Aug 05, 2014 0.0500 0.0550 0.0500 0.0550 42,000 +0.00(+10.00%)
Aug 01, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 31, 2014 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 30, 2014 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jul 29, 2014 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jul 28, 2014 0.0500 19,500 -0.00(-9.09%)
Jul 24, 2014 0.0550 0 +0.01(+22.22%)
Jul 22, 2014 0.0450 0.0450 0 +0.00(+0.00%)
Jul 21, 2014 0.0450 0.0450 0.0450 0.0450 11,500 -0.01(-10.00%)
Jul 14, 2014 0.0500 0.0500 0 -0.00(-9.09%)
Jul 02, 2014 0.0550 0.0550 0 +0.00(+10.00%)
Jun 30, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 20, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 19, 2014 0.0500 0.0500 0.0450 0.0450 42,000 -0.01(-10.00%)
Jun 17, 2014 0.0500 0.0500 0.0500 30 +0.00(+0.00%)
Jun 13, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 12, 2014 0.0500 0.0500 0.0500 0.0500 48,108 +0.00(+0.00%)
Jun 09, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 05, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 04, 2014 0.0500 0.0500 0.0450 0.0500 169,000 +0.00(+0.00%)
Jun 03, 2014 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
May 30, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 27, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 26, 2014 0.0500 0.0500 0.0500 0.0500 20,960 +0.00(+0.00%)
May 23, 2014 0.0450 0.0500 0.0450 0.0500 142,500 +0.00(+0.00%)
May 22, 2014 0.0500 0.0500 0.0450 0.0500 167,850 +0.00(+0.00%)
May 21, 2014 0.0500 0.0500 0.0500 0.0500 51,000 +0.00(+0.00%)
May 20, 2014 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 16, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 15, 2014 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
May 14, 2014 0.0600 0.0600 0.0600 0.0600 5,720 +0.00(+0.00%)
May 12, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 08, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 07, 2014 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-7.69%)
May 05, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 02, 2014 0.0600 0.0650 0.0600 0.0650 13,000 +0.01(+8.33%)
May 01, 2014 0.0600 0.0600 0.0550 0.0600 171,000 -0.01(-14.29%)
Apr 30, 2014 0.0700 0.0700 0.0700 0.0700 20,600 +0.01(+7.69%)
Apr 25, 2014 0.0650 0.0650 0.0650 960 -0.01(-7.14%)
Apr 23, 2014 0.0700 0.0700 0.0700 0.0700 40 +0.00(+0.00%)
Apr 22, 2014 0.0700 0.0700 0.0700 0.0700 98,000 -0.00(-6.67%)
Apr 21, 2014 0.0700 0.0750 0.0700 0.0750 205,020 -0.01(-6.25%)
Apr 17, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 16, 2014 0.1000 0.1000 0.0700 0.0700 44,766 -0.02(-22.22%)
Apr 15, 2014 0.1000 0.1000 0.0900 0.0900 5,000 -0.02(-18.18%)
Apr 09, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 08, 2014 0.1000 0.1000 0.0850 0.1000 16,000 -0.01(-9.09%)
Apr 07, 2014 0.1000 0.1100 0.1000 0.1100 8,500 +0.01(+4.76%)
Apr 04, 2014 0.1000 0.1050 0.1000 0.1050 10,000 +0.00(+5.00%)
Apr 03, 2014 0.1050 0.1100 0.0800 0.1000 44,200 -0.01(-9.09%)
Apr 02, 2014 0.0850 0.1300 0.0850 0.1100 83,540 +0.02(+29.41%)
Apr 01, 2014 0.0800 0.0850 0.0700 0.0850 7,800 +0.01(+6.25%)
Mar 31, 2014 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Mar 28, 2014 0.0850 0.0850 0.0700 0.0850 19,060 +0.00(+0.00%)
Mar 27, 2014 0.0900 0.0900 0.0850 0.0850 5,500 +0.01(+6.25%)
Mar 26, 2014 0.0850 0.0850 0.0800 0.0800 3,600 -0.01(-5.88%)
Mar 24, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 20, 2014 0.0900 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 17, 2014 0.0950 0.0950 0.0950 0.0950 28 +0.00(+0.00%)
Mar 14, 2014 0.0950 0.0950 0.0950 0.0950 2,683 +0.00(+0.00%)
Mar 11, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 10, 2014 0.0900 0.0900 0.0900 0.0900 5,280 -0.01(-5.26%)
Mar 05, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 04, 2014 0.0950 0.0950 0.0900 0.0900 21,640 -0.01(-5.26%)
Mar 03, 2014 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-13.64%)
Feb 28, 2014 0.0950 0.1100 0.0950 0.1100 19,590 +0.01(+15.79%)
Feb 27, 2014 0.0900 0.0950 0.0900 0.0950 10,500 +0.01(+5.56%)
Feb 25, 2014 0.0900 0.0900 0.0900 0.0900 203 -0.01(-10.00%)
Feb 24, 2014 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Feb 21, 2014 0.1000 0.1000 0.0950 0.1000 81,500 +0.00(+0.00%)
Feb 20, 2014 0.0900 0.1000 0.0850 0.1000 22,530 +0.01(+5.26%)
Feb 18, 2014 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Feb 14, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 13, 2014 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Feb 12, 2014 0.0850 0.0900 0.0800 0.0900 20,954 +0.00(+5.88%)
Feb 11, 2014 0.0850 0.0850 0.0850 0.0850 21,919 -0.00(-5.56%)
Feb 06, 2014 0.0900 0.0900 0.0900 318 +0.00(+0.00%)
Feb 05, 2014 0.1000 0.1000 0.0900 0.0900 47,709 -0.02(-18.18%)
Feb 04, 2014 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
Feb 03, 2014 0.0900 0.1200 0.0900 0.1200 41,800 +0.03(+33.33%)
Jan 31, 2014 0.0900 0.0900 0.0900 0.0900 3,404 -0.01(-10.00%)
Jan 30, 2014 0.0900 0.1000 0.0900 0.1000 31,250 +0.01(+5.26%)
Jan 29, 2014 0.1000 0.1000 0.0950 0.0950 16,000 -0.01(-13.64%)
Jan 28, 2014 0.1000 0.1100 0.0950 0.1100 11,500 +0.01(+15.79%)
Jan 27, 2014 0.1100 0.1100 0.0950 0.0950 19,500 -0.02(-20.83%)
Jan 24, 2014 0.1150 0.1200 0.1000 0.1200 24,500 -0.01(-4.00%)
Jan 22, 2014 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Jan 21, 2014 0.1000 0.1200 0.0950 0.1100 115,750 +0.01(+10.00%)
Jan 20, 2014 0.1050 0.1150 0.1000 0.1000 13,672 -0.02(-16.67%)
Jan 17, 2014 0.1100 0.1200 0.1050 0.1200 16,239 +0.00(+0.00%)
Jan 16, 2014 0.1100 0.1200 0.1100 0.1200 26,871 +0.01(+9.09%)
Jan 15, 2014 0.0900 0.1100 0.0850 0.1100 56,688 +0.02(+22.22%)
Jan 14, 2014 0.0900 0.0900 0.0900 0.0900 26,388 -0.01(-10.00%)
Jan 13, 2014 0.1000 0.1000 0.1000 0.1000 5,340 +0.01(+17.65%)
Jan 10, 2014 0.0850 0.0950 0.0850 0.0850 32,000 -0.00(-5.56%)
Jan 09, 2014 0.0900 0.0900 0.0900 0.0900 6,040 +0.01(+12.50%)
Jan 08, 2014 0.0800 0.0900 0.0650 0.0800 103,000 +0.00(+0.00%)
Jan 06, 2014 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jan 03, 2014 0.0600 0.0600 0.0550 0.0600 30,750 +0.00(+0.00%)
Dec 31, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 30, 2013 0.0600 0.0600 0.0550 0.0550 43,625 -0.01(-15.38%)
Dec 27, 2013 0.0600 0.0650 0.0600 0.0650 5,000 +0.01(+18.18%)
Dec 24, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 23, 2013 0.0550 0.0600 0.0550 0.0550 38,020 +0.00(+0.00%)
Dec 20, 2013 0.0750 0.0800 0.0550 0.0550 41,270 -0.01(-15.38%)
Dec 19, 2013 0.0750 0.0750 0.0650 0.0650 50,961 -0.01(-7.14%)
Dec 18, 2013 0.0750 0.0750 0.0700 0.0700 24,300 -0.01(-12.50%)
Dec 17, 2013 0.0800 0.0900 0.0800 0.0800 44,530 +0.01(+6.67%)
Dec 16, 2013 0.0750 0.0800 0.0650 0.0750 46,400 +0.00(+0.00%)
Dec 13, 2013 0.0650 0.0750 0.0650 0.0750 46,700 +0.00(+7.14%)
Dec 12, 2013 0.0650 0.0700 0.0650 0.0700 33,099 +0.01(+16.67%)
Dec 11, 2013 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 10, 2013 0.0600 0.0600 0.0600 0.0600 40,092 -0.01(-7.69%)
Dec 09, 2013 0.0600 0.0700 0.0600 0.0650 68,300 +0.01(+8.33%)
Dec 06, 2013 0.0550 0.0600 0.0550 0.0600 58,200 +0.00(+0.00%)
Dec 05, 2013 0.0550 0.0600 0.0550 0.0600 16,040 +0.00(+0.00%)
Dec 04, 2013 0.0550 0.0600 0.0500 0.0600 31,000 +0.00(+0.00%)
Dec 03, 2013 0.0550 0.0600 0.0500 0.0600 89,375 +0.01(+20.00%)
Dec 02, 2013 0.0500 0.0500 0.0500 0.0500 2,810 +0.00(+0.00%)
Nov 29, 2013 0.0500 0.0550 0.0500 0.0500 23,920 -0.00(-9.09%)
Nov 28, 2013 0.0550 0.0600 0.0550 0.0550 14,000 +0.00(+0.00%)
Nov 27, 2013 0.0500 0.0550 0.0450 0.0550 24,900 +0.00(+0.00%)
Nov 26, 2013 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Nov 25, 2013 0.0550 0.0550 0.0500 0.0500 2,580 -0.00(-9.09%)
Nov 21, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 20, 2013 0.0550 0.0550 0.0500 0.0500 88,300 -0.01(-16.67%)
Nov 18, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 15, 2013 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+0.00%)
Nov 14, 2013 0.0650 0.0650 0.0600 0.0600 13,200 -0.01(-7.69%)
Nov 12, 2013 0.0600 0.0650 0.0550 0.0650 27,800 +0.01(+8.33%)
Nov 08, 2013 0.0600 0.0600 0.0600 240 +0.00(+0.00%)
Nov 07, 2013 0.0550 0.0600 0.0550 0.0600 22,072 +0.01(+20.00%)
Nov 06, 2013 0.0500 0.0500 0.0500 0.0500 1,786 +0.00(+0.00%)
Nov 05, 2013 0.0500 0.0600 0.0500 0.0500 89,900 +0.00(+0.00%)
Oct 29, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 28, 2013 0.0600 0.0600 0.0550 0.0550 7,408 +0.00(+0.00%)
Oct 25, 2013 0.0600 0.0600 0.0550 0.0550 6,000 +0.00(+0.00%)
Oct 24, 2013 0.0600 0.0600 0.0550 0.0550 3,400 -0.00(-8.33%)
Oct 23, 2013 0.0600 0.0600 0.0600 0.0600 2,184 +0.00(+0.00%)
Oct 22, 2013 0.0700 0.0700 0.0600 0.0600 17,000 +0.00(+0.00%)
Oct 21, 2013 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Oct 18, 2013 0.0650 0.0650 0.0600 0.0600 2,840 -0.01(-14.29%)
Oct 16, 2013 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 11, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2013 0.0650 0.0650 0.0600 0.0600 4,041 -0.01(-14.29%)
Oct 08, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 04, 2013 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Oct 03, 2013 0.0650 0.0650 0.0600 0.0600 2,800 -0.01(-7.69%)
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.