Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sponsorsone Inc (OP: SPONF )

0.0006 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 (%)
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%)
Jul 01, 2020 0.0150 0.0175 0.0150 0.0155 479,689 -0.00(-1.90%)
Jun 30, 2020 0.0150 0.0180 0.0150 0.0158 77,557 -0.00(-9.71%)
Jun 29, 2020 0.0193 0.0193 0.0150 0.0175 143,809 -0.00(-7.89%)
Jun 26, 2020 0.0209 0.0209 0.0145 0.0190 866,600 +0.00(+0.00%)
Jun 25, 2020 0.0152 0.0200 0.0134 0.0190 1,193,873 +0.00(+11.76%)
Jun 24, 2020 0.0151 0.0190 0.0147 0.0170 351,151 -0.00(-9.57%)
Jun 23, 2020 0.0204 0.0213 0.0143 0.0188 301,146 +0.00(+23.68%)
Jun 22, 2020 0.0132 0.0196 0.0132 0.0152 1,090,212 -0.00(-10.06%)
Jun 19, 2020 0.0177 0.0192 0.0147 0.0169 664,600 -0.00(-0.59%)
Jun 18, 2020 0.0225 0.0225 0.0147 0.0170 1,025,963 -0.00(-5.56%)
Jun 17, 2020 0.0140 0.0231 0.0140 0.0180 518,654 -0.00(-5.26%)
Jun 16, 2020 0.0138 0.0227 0.0138 0.0190 679,631 -0.00(-3.55%)
Jun 15, 2020 0.0268 0.0330 0.0147 0.0197 6,227,798 -0.00(-11.66%)
Jun 12, 2020 0.0228 0.0240 0.0203 0.0223 1,145,700 -0.00(-4.29%)
Jun 11, 2020 0.0260 0.0279 0.0211 0.0233 1,202,794 -0.00(-8.63%)
Jun 10, 2020 0.0285 0.0300 0.0250 0.0255 4,925,091 +0.00(+9.91%)
Jun 09, 2020 0.0260 0.0275 0.0211 0.0232 796,742 -0.00(-7.94%)
Jun 08, 2020 0.0299 0.0299 0.0250 0.0252 751,090 -0.00(-3.45%)
Jun 05, 2020 0.0268 0.0329 0.0251 0.0261 1,914,400 -0.00(-1.88%)
Jun 04, 2020 0.0300 0.0326 0.0240 0.0266 481,476 -0.00(-5.00%)
Jun 03, 2020 0.0300 0.0325 0.0240 0.0280 2,030,523 -0.00(-3.45%)
Jun 02, 2020 0.0198 0.0350 0.0198 0.0290 5,772,273 +0.01(+93.33%)
Jun 01, 2020 0.0175 0.0231 0.0150 0.0150 326,435 -0.00(-13.79%)
May 29, 2020 0.0200 0.0228 0.0172 0.0174 191,000 -0.01(-24.35%)
May 28, 2020 0.0200 0.0233 0.0200 0.0230 114,103 +0.00(+0.00%)
May 27, 2020 0.0210 0.0260 0.0201 0.0230 207,987 +0.00(+9.52%)
May 26, 2020 0.0271 0.0280 0.0210 0.0210 234,146 -0.00(-19.23%)
May 22, 2020 0.0267 0.0294 0.0216 0.0260 271,900 -0.00(-6.47%)
May 21, 2020 0.0335 0.0335 0.0242 0.0278 470,753 +0.00(+2.21%)
May 20, 2020 0.0335 0.0335 0.0250 0.0272 670,702 -0.00(-6.21%)
May 19, 2020 0.0270 0.0360 0.0230 0.0290 5,239,399 -0.00(-3.33%)
May 18, 2020 0.0295 0.0300 0.0250 0.0300 457,600 +0.00(+13.64%)
May 15, 2020 0.0312 0.0312 0.0241 0.0264 46,300 +0.00(+10.00%)
May 14, 2020 0.0300 0.0300 0.0239 0.0240 101,675 -0.00(-11.11%)
May 13, 2020 0.0340 0.0340 0.0250 0.0270 842,901 -0.01(-16.41%)
May 12, 2020 0.0329 0.0400 0.0315 0.0323 503,421 -0.01(-16.32%)
May 11, 2020 0.0900 0.0900 0.0350 0.0386 1,394,658 +0.00(+14.54%)
May 08, 2020 0.0348 0.0348 0.0279 0.0337 93,500 -0.01(-15.75%)
May 07, 2020 0.0386 0.0403 0.0386 0.0400 65,000 +0.01(+48.15%)
May 06, 2020 0.0338 0.0338 0.0269 0.0270 273,291 -0.00(-12.90%)
May 05, 2020 0.0310 0.0310 0.0310 0.0310 50,700 -0.00(-9.09%)
May 04, 2020 0.0341 0.0341 0.0341 0.0341 1,000 -0.00(-1.16%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.