Financial News
Sponsorsone Inc (CSE: SPO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-10.00%) | |
| Mar 31, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.05(-20.00%) | |
| Mar 30, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 17,000 | +0.00(+0.00%) |
| Mar 29, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 | +0.10(+66.67%) |
| Mar 17, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.05(-25.00%) | |
| Feb 29, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.16(-44.44%) | |
| Feb 10, 2016 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.16(+80.00%) | |
| Feb 04, 2016 | 0.2000 | 0.2000 | 0.2000 | 280 | -0.05(-20.00%) | |
| Jan 27, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.03(+13.64%) | |
| Jan 06, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.02(-8.33%) | |
| Dec 23, 2015 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.04(+20.00%) | |
| Dec 21, 2015 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.04(-16.67%) | |
| Dec 18, 2015 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,000 | +0.02(+9.09%) |
| Dec 16, 2015 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.02(-8.33%) | |
| Dec 14, 2015 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.01(-4.00%) | |
| Dec 09, 2015 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.03(-10.71%) | |
| Dec 08, 2015 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 13,000 | +0.01(+3.70%) |
| Dec 07, 2015 | 0.3200 | 0.3200 | 0.2700 | 0.2700 | 27,500 | -0.05(-15.62%) |
| Dec 03, 2015 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.05(-13.51%) | |
| Nov 30, 2015 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.00%) | |
| Nov 26, 2015 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.02(+5.71%) | |
| Nov 25, 2015 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 15,560 | -0.01(-2.78%) |
| Nov 24, 2015 | 0.3950 | 0.3950 | 0.3600 | 0.3600 | 89,500 | +0.01(+2.86%) |
| Nov 23, 2015 | 0.4000 | 0.3500 | 0.3500 | 110,100 | -0.05(-12.50%) | |
| Nov 18, 2015 | 0.4000 | 0.4000 | 0.4000 | 180 | -0.01(-2.44%) | |
| Nov 17, 2015 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,000 | -0.04(-8.89%) |
| Nov 13, 2015 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.01(+2.27%) | |
| Nov 11, 2015 | 0.4400 | 0.4400 | 0.4400 | 0 | -0.01(-2.22%) | |
| Nov 10, 2015 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 13,514 | +0.02(+4.65%) |
| Nov 09, 2015 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 3,000 | +0.00(+0.00%) |
| Nov 05, 2015 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.03(+7.50%) | |
| Nov 04, 2015 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 8,000 | +0.02(+5.26%) |
| Nov 02, 2015 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.02(-5.00%) | |
| Oct 22, 2015 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
| Oct 16, 2015 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
| Oct 15, 2015 | 0.3500 | 0.4300 | 0.3500 | 0.4000 | 15,000 | +0.15(+60.00%) |
| Oct 14, 2015 | 0.4000 | 0.4000 | 0.2500 | 0.2500 | 8,500 | -0.23(-47.92%) |
| Oct 13, 2015 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | 6,000 | +0.00(+0.00%) |
| Oct 08, 2015 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.08(+20.00%) | |
| Oct 02, 2015 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
| Oct 01, 2015 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 | -0.08(-16.67%) |
| Sep 22, 2015 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.02(-4.00%) | |
| Sep 21, 2015 | 0.5800 | 0.5800 | 0.5000 | 0.5000 | 2,500 | -0.10(-16.67%) |
| Sep 02, 2015 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
| Aug 24, 2015 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
| Aug 21, 2015 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 2,000 | +0.00(+0.00%) |
| Aug 20, 2015 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 5,617 | +0.00(+0.00%) |
| Aug 10, 2015 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
| Aug 07, 2015 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 5,000 | -0.05(-7.69%) |
| Aug 05, 2015 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.05(-7.14%) | |
| Jul 13, 2015 | 0.7000 | 0.7000 | 0.7000 | 50 | +0.00(+0.00%) | |
| Jul 10, 2015 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,000 | +0.00(+0.00%) |
| Jul 09, 2015 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 4,000 | +0.05(+7.69%) |
| Jun 30, 2015 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.05(-7.14%) | |
| Jun 26, 2015 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.00(+0.00%) | |
| Jun 19, 2015 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.00(+0.00%) | |
| Jun 17, 2015 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.10(+16.67%) | |
| May 26, 2015 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
| May 19, 2015 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.10(+20.00%) | |
| May 13, 2015 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
| May 12, 2015 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 6,000 | -0.10(-16.67%) |
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.
