Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

808 Renewable Energy Corp (OP: RNWR )

N/A UNCHANGED
Last Price Updated: 2:31 PM EDT, Apr 12, 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 (%)
Apr 30, 2021 0.1448 0.1493 0.1200 0.1328 27,700 -0.01(-5.08%)
Apr 29, 2021 0.1060 0.1500 0.1060 0.1399 102,051 -0.01(-6.42%)
Apr 28, 2021 0.1549 0.1549 0.1410 0.1495 18,355 +0.02(+12.41%)
Apr 27, 2021 0.1640 0.1640 0.1320 0.1330 58,094 +0.00(+2.31%)
Apr 26, 2021 0.1649 0.1649 0.1300 0.1300 52,379 -0.01(-7.14%)
Apr 23, 2021 0.1400 0.1700 0.1000 0.1400 691,900 -0.05(-25.97%)
Apr 22, 2021 0.2000 0.2089 0.1800 0.1891 33,614 -0.02(-9.91%)
Apr 21, 2021 0.2000 0.2200 0.2000 0.2099 9,186 +0.01(+4.95%)
Apr 20, 2021 0.2000 0.2199 0.2000 0.2000 24,020 +0.00(+0.00%)
Apr 19, 2021 0.2399 0.2399 0.2000 0.2000 47,939 -0.03(-13.01%)
Apr 16, 2021 0.2200 0.2399 0.2100 0.2299 52,000 +0.03(+14.38%)
Apr 15, 2021 0.2210 0.2600 0.2010 0.2010 83,405 -0.08(-28.72%)
Apr 14, 2021 0.2820 0.2820 0.2130 0.2820 57,039 +0.00(+0.00%)
Apr 13, 2021 0.3000 0.3010 0.2740 0.2820 34,047 -0.03(-10.90%)
Apr 12, 2021 0.3400 0.3400 0.2850 0.3165 18,010 -0.01(-4.09%)
Apr 09, 2021 0.3000 0.3300 0.2800 0.3300 29,900 +0.03(+10.00%)
Apr 08, 2021 0.3565 0.3565 0.2820 0.3000 19,278 -0.03(-9.09%)
Apr 07, 2021 0.3051 0.3300 0.2811 0.3300 26,960 +0.05(+17.86%)
Apr 06, 2021 0.2810 0.3300 0.2730 0.2800 38,911 +0.01(+2.56%)
Apr 05, 2021 0.2800 0.2900 0.2600 0.2730 72,502 -0.02(-5.86%)
Apr 01, 2021 0.2900 0.3100 0.2540 0.2900 173,400 +0.01(+3.68%)
Mar 31, 2021 0.4955 0.4955 0.2797 0.2797 157,718 -0.09(-24.51%)
Mar 30, 2021 0.3537 0.3705 0.2350 0.3705 483,666 +0.00(+0.14%)
Mar 29, 2021 0.4000 0.4105 0.3500 0.3700 69,127 -0.03(-7.50%)
Mar 26, 2021 0.3720 0.4810 0.3720 0.4000 207,100 -0.06(-13.04%)
Mar 25, 2021 0.5746 0.5746 0.4100 0.4600 149,524 -0.05(-9.09%)
Mar 24, 2021 0.5000 0.6253 0.5000 0.5060 48,264 -0.11(-18.39%)
Mar 23, 2021 0.6106 0.6700 0.4100 0.6200 368,511 +0.01(+1.56%)
Mar 22, 2021 0.7000 0.7000 0.6100 0.6105 40,664 -0.04(-6.08%)
Mar 19, 2021 0.7500 0.7530 0.6500 0.6500 119,000 +0.00(+0.63%)
Mar 18, 2021 0.8000 0.8200 0.6100 0.6459 75,637 -0.05(-7.73%)
Mar 17, 2021 0.7700 0.8100 0.6100 0.7000 236,954 -0.07(-9.08%)
Mar 16, 2021 0.6999 0.8500 0.5601 0.7699 179,323 +0.07(+10.62%)
Mar 15, 2021 0.6399 0.9500 0.5070 0.6960 406,083 +0.06(+9.62%)
Mar 12, 2021 0.6500 0.7600 0.3100 0.6349 519,500 -0.02(-2.32%)
Mar 11, 2021 0.4950 0.7000 0.4900 0.6500 248,433 +0.15(+30.00%)
Mar 10, 2021 0.4200 0.5000 0.4117 0.5000 114,598 +0.08(+19.05%)
Mar 09, 2021 0.3200 0.4200 0.2600 0.4200 286,142 +0.15(+55.56%)
Mar 08, 2021 0.3200 0.3600 0.2502 0.2700 54,219 -0.07(-20.59%)
Mar 05, 2021 0.3253 0.3500 0.2500 0.3400 17,200 +0.00(+0.00%)
Mar 04, 2021 0.3500 0.3500 0.3000 0.3400 118,879 +0.01(+3.03%)
Mar 03, 2021 0.3460 0.3460 0.3000 0.3300 60,229 -0.02(-5.71%)
Mar 02, 2021 0.3950 0.4000 0.3475 0.3500 53,004 -0.04(-10.23%)
Mar 01, 2021 0.4000 0.4000 0.3424 0.3899 65,079 +0.02(+5.38%)
Feb 26, 2021 0.3600 0.4100 0.3500 0.3700 160,500 -0.03(-7.50%)
Feb 25, 2021 0.4000 0.4400 0.3600 0.4000 61,139 +0.00(+0.00%)
Feb 24, 2021 0.3900 0.4500 0.3900 0.4000 80,813 -0.04(-9.09%)
Feb 23, 2021 0.4000 0.5100 0.3600 0.4400 30,896 +0.04(+10.00%)
Feb 22, 2021 0.4000 0.5300 0.3600 0.4000 138,784 +0.00(+0.00%)
Feb 19, 2021 0.4200 0.5000 0.3400 0.4000 112,200 -0.01(-2.44%)
Feb 18, 2021 0.4500 0.4500 0.4100 0.4100 31,718 -0.04(-8.89%)
Feb 17, 2021 0.5000 0.5003 0.4000 0.4500 97,486 -0.05(-10.20%)
Feb 16, 2021 0.4500 0.5011 0.4000 0.5011 166,461 +0.10(+25.24%)
Feb 12, 2021 0.5500 0.5500 0.4000 0.4001 179,100 -0.15(-27.25%)
Feb 11, 2021 0.6000 0.6100 0.5113 0.5500 142,242 -0.03(-5.17%)
Feb 10, 2021 0.5550 0.6444 0.5400 0.5800 165,142 +0.02(+3.57%)
Feb 09, 2021 0.6000 0.7100 0.5500 0.5600 180,821 +0.01(+1.82%)
Feb 08, 2021 0.5600 0.6500 0.4700 0.5500 231,476 -0.02(-3.51%)
Feb 05, 2021 0.5000 0.7800 0.4800 0.5700 440,000 +0.09(+18.75%)
Feb 04, 2021 0.5700 0.5700 0.4300 0.4800 328,954 -0.07(-12.73%)
Feb 03, 2021 0.0845 0.6500 0.0845 0.5500 1,393,093 +0.45(+428.85%)
Feb 02, 2021 0.0750 0.1040 0.0525 0.1040 359,861 +0.04(+73.33%)
Feb 01, 2021 0.0798 0.0800 0.0472 0.0600 174,611 +0.00(+9.09%)
Jan 29, 2021 0.0630 0.0630 0.0472 0.0550 50,000 +0.00(+0.00%)
Jan 28, 2021 0.0550 0.0550 0.0430 0.0550 206,570 -0.00(-1.43%)
Jan 27, 2021 0.0595 0.0700 0.0546 0.0558 117,875 -0.00(-5.10%)
Jan 26, 2021 0.0932 0.0932 0.0520 0.0588 222,207 -0.03(-34.67%)
Jan 25, 2021 0.0667 0.0932 0.0667 0.0900 92,701 +0.02(+20.81%)
Jan 22, 2021 0.0750 0.0990 0.0600 0.0745 889,200 +0.02(+49.00%)
Jan 21, 2021 0.0390 0.0890 0.0304 0.0500 780,726 +0.02(+64.47%)
Jan 20, 2021 0.0400 0.0400 0.0304 0.0304 17,000 -0.01(-22.25%)
Jan 19, 2021 0.0450 0.0493 0.0390 0.0391 63,124 -0.01(-13.11%)
Jan 15, 2021 0.0450 0.0450 0.0450 0.0450 200 -0.00(-8.35%)
Jan 14, 2021 0.0491 0.0491 0.0491 0.0491 6,400 +0.02(+57.88%)
Jan 12, 2021 0.0311 0.0311 0.0311 0 +0.00(+3.67%)
Jan 08, 2021 0.0300 0.0300 0.0300 0 +0.01(+65.75%)
Jan 07, 2021 0.0181 0.0181 0.0181 0.0181 3,000 -0.01(-29.02%)
Jan 06, 2021 0.0255 0.0309 0.0255 0.0255 2,000 -0.01(-17.74%)
Jan 05, 2021 0.0310 0.0310 0.0310 0.0310 1,000 +0.00(+3.33%)
Dec 31, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 28, 2020 0.0300 0.0300 0.0300 0 -0.01(-23.27%)
Dec 24, 2020 0.0391 0.0391 0.0391 0.0391 100 -0.00(-2.01%)
Dec 22, 2020 0.0399 0.0399 0.0399 0 -0.01(-18.90%)
Dec 21, 2020 0.0347 0.0492 0.0338 0.0492 1,600 +0.02(+44.71%)
Dec 17, 2020 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Dec 16, 2020 0.0250 0.0340 0.0250 0.0340 4,000 +0.01(+47.83%)
Dec 14, 2020 0.0230 0.0230 0.0230 0 +0.01(+43.75%)
Dec 11, 2020 0.0213 0.0226 0.0160 0.0160 152,700 -0.01(-44.64%)
Dec 10, 2020 0.0288 0.0290 0.0220 0.0289 65,404 +0.01(+92.67%)
Dec 09, 2020 0.0150 0.0150 0.0150 0.0150 9,000 +0.00(+0.00%)
Dec 07, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 04, 2020 0.0112 0.0220 0.0112 0.0200 49,200 +0.01(+78.57%)
Dec 03, 2020 0.0113 0.0113 0.0112 0.0112 9,000 -0.01(-45.37%)
Dec 02, 2020 0.0113 0.0205 0.0113 0.0205 9,500 +0.00(+28.13%)
Dec 01, 2020 0.0160 0.0160 0.0160 0.0160 5,000 -0.01(-45.95%)
Nov 30, 2020 0.0296 0.0296 0.0296 0.0296 7,000 +0.01(+48.00%)
Nov 27, 2020 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-33.11%)
Nov 23, 2020 0.0299 0.0299 0.0299 0 +0.00(+1.01%)
Nov 19, 2020 0.0296 0.0296 0.0296 0 +0.01(+48.00%)
Nov 16, 2020 0.0200 0.0200 0.0200 0 +0.01(+92.31%)
Nov 11, 2020 0.0104 0.0104 0.0104 0 -0.02(-70.29%)
Nov 10, 2020 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+48.94%)
Nov 09, 2020 0.0235 0.0235 0.0235 0.0235 225 -0.00(-16.07%)
Nov 06, 2020 0.0280 0.0280 0.0280 34 +0.00(+0.00%)
Oct 27, 2020 0.0280 0.0280 0.0280 0 -0.00(-1.75%)
Oct 26, 2020 0.0488 0.0488 0.0285 0.0285 2,300 +0.02(+135.54%)
Oct 16, 2020 0.0121 0.0121 0.0121 0 +0.00(+0.00%)
Oct 01, 2020 0.0121 0.0121 0.0121 0 +0.00(+0.00%)
Sep 17, 2020 0.0121 0.0121 0.0121 0 +0.00(+0.00%)
Sep 11, 2020 0.0121 0.0121 0.0121 0 -0.01(-32.78%)
Aug 31, 2020 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Aug 25, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 21, 2020 0.0200 0.0200 0.0200 0 +0.01(+92.31%)
Aug 20, 2020 0.0499 0.0499 0.0104 0.0104 35,666 -0.00(-5.45%)
Aug 11, 2020 0.0110 0.0110 0.0110 0 +0.00(+20.88%)
Aug 07, 2020 0.0091 0.0091 0.0091 0 +0.00(+12.35%)
Jul 28, 2020 0.0081 0.0081 0.0081 0 +0.00(+22.73%)
Jul 09, 2020 0.0066 0.0066 0.0066 0 -0.02(-74.42%)
Jul 08, 2020 0.0258 0.0258 0.0258 0.0258 11,500 +0.01(+115.00%)
Jul 07, 2020 0.0120 0.0120 0.0120 0.0120 10,000 -0.01(-36.84%)
Jul 06, 2020 0.0190 0.0190 0.0190 0.0190 100 +0.01(+57.02%)
Jun 30, 2020 0.0121 0.0121 0.0121 0 -0.02(-56.63%)
Jun 26, 2020 0.0279 0.0279 0.0279 0 -0.00(-3.79%)
Jun 24, 2020 0.0290 0.0290 0.0290 0 -0.00(-2.36%)
Jun 23, 2020 0.0280 0.0297 0.0280 0.0297 17,000 +0.02(+126.72%)
Jun 11, 2020 0.0131 0.0131 0.0131 0 -0.00(-2.96%)
Jun 10, 2020 0.0135 0.0135 0.0135 0.0135 8,000 -0.00(-20.12%)
Jun 09, 2020 0.0169 0.0169 0.0169 0.0169 10,000 +0.00(+0.00%)
Jun 08, 2020 0.0179 0.0179 0.0169 0.0169 18,500 +0.00(+30.00%)
Jun 03, 2020 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
May 22, 2020 0.0120 0.0120 0.0120 0 -0.01(-32.96%)
May 21, 2020 0.0179 0.0179 0.0179 0.0179 10,000 +0.00(+15.48%)
May 20, 2020 0.0155 0.0155 0.0155 0.0155 5,000 -0.00(-17.99%)
May 19, 2020 0.0199 0.0199 0.0189 0.0189 3,150 +0.01(+45.38%)
May 18, 2020 0.0130 0.0130 0.0130 0.0130 2,850 +0.00(+23.81%)
May 15, 2020 0.0060 0.0105 0.0060 0.0105 61,200 -0.01(-47.50%)
May 14, 2020 0.0200 0.0200 0.0200 0.0200 52,272 +0.00(+0.00%)
May 13, 2020 0.0319 0.0319 0.0200 0.0200 2,710 -0.01(-38.65%)
May 11, 2020 0.0326 0.0326 0.0326 0 -0.00(-0.91%)
May 05, 2020 0.0329 0.0329 0.0329 0 -0.00(-12.96%)
May 04, 2020 0.0364 0.0378 0.0364 0.0378 1,300 +0.02(+89.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.