Financial News
Sponsorsone Inc (CSE: SPO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.09(-11.39%) | |
| Apr 24, 2015 | 0.7900 | 0.7900 | 0.7900 | 0 | +0.14(+21.54%) | |
| Apr 22, 2015 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.03(-4.41%) | |
| Apr 21, 2015 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,000 | -0.02(-2.86%) |
| Apr 09, 2015 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.06(-7.89%) | |
| Apr 07, 2015 | 0.7600 | 0.7600 | 0.7600 | 0 | -0.04(-5.00%) | |
| Apr 02, 2015 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.02(-2.44%) | |
| Apr 01, 2015 | 0.8800 | 0.8800 | 0.8200 | 0.8200 | 7,000 | +0.02(+2.50%) |
| Mar 20, 2015 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.10(-11.11%) | |
| Mar 16, 2015 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.05(+5.88%) | |
| Mar 12, 2015 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.05(+6.25%) | |
| Mar 11, 2015 | 0.8700 | 0.8700 | 0.8000 | 0.8000 | 4,000 | -0.07(-8.05%) |
| Mar 09, 2015 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.07(+8.75%) | |
| Mar 05, 2015 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.05(+6.67%) | |
| Mar 04, 2015 | 0.8900 | 0.8900 | 0.7500 | 0.7500 | 10,000 | -0.15(-16.67%) |
| Feb 27, 2015 | 0.9000 | 0.9000 | 0.9000 | 400 | +0.00(+0.00%) | |
| Feb 26, 2015 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 3,000 | +0.00(+0.00%) |
| Feb 25, 2015 | 0.9200 | 0.9000 | 0.9000 | 3,000 | -0.02(-2.17%) | |
| Feb 23, 2015 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.01(-1.08%) | |
| Feb 20, 2015 | 0.9200 | 0.9300 | 0.9000 | 0.9300 | 39,569 | -0.01(-1.06%) |
| Feb 19, 2015 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 6,500 | +0.07(+8.05%) |
| Feb 17, 2015 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.00(+0.00%) | |
| Feb 13, 2015 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.06(-6.45%) | |
| Feb 11, 2015 | 0.9300 | 0.9300 | 0.9300 | 0 | -0.01(-1.06%) | |
| Feb 10, 2015 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 50,200 | -0.04(-4.08%) |
| Feb 09, 2015 | 0.9200 | 0.9800 | 0.9200 | 0.9800 | 40,500 | +0.06(+6.52%) |
| Feb 06, 2015 | 0.9900 | 0.9900 | 0.9200 | 0.9200 | 49,000 | -0.03(-3.16%) |
| Feb 05, 2015 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 54,000 | -0.04(-4.04%) |
| Feb 04, 2015 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 68,100 | +0.07(+7.61%) |
| Feb 03, 2015 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 7,000 | +0.02(+2.22%) |
| Feb 02, 2015 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 357,000 | +0.00(+0.00%) |
| Jan 30, 2015 | 0.9700 | 0.9700 | 0.9000 | 0.9000 | 4,300 | -0.05(-5.26%) |
| Jan 28, 2015 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.05(-5.00%) | |
| Jan 27, 2015 | 0.9900 | 1.000 | 0.9900 | 1.000 | 30,500 | +0.01(+1.01%) |
| Jan 23, 2015 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.09(+10.00%) | |
| Jan 22, 2015 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 50,500 | +0.00(+0.00%) |
| Dec 30, 2014 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) | |
| Nov 28, 2014 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.15(+20.00%) | |
| Nov 24, 2014 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.15(-16.67%) | |
| Sep 22, 2014 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.08(-8.16%) | |
| Sep 04, 2014 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.02(-2.00%) | |
| Aug 27, 2014 | 1.000 | 1.000 | 1.000 | 0 | -0.04(-3.85%) | |
| Aug 26, 2014 | 1.000 | 1.040 | 1.000 | 1.040 | 4,000 | +0.09(+9.47%) |
| Aug 22, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Jun 26, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.15(+18.75%) | |
| Jun 23, 2014 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.10(-11.11%) | |
| Jun 11, 2014 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.01(+1.12%) | |
| May 27, 2014 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.14(+18.67%) |
| May 26, 2014 | 0.9000 | 0.9000 | 0.7500 | 0.7500 | 11,000 | -0.15(-16.67%) |
| May 23, 2014 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 | +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.
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.
