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

Pop Culture Group Company Cl A (NQ: CPOP )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2023 1.480 2.760 1.480 1.950 2,962,643 +0.54(+38.30%)
Oct 30, 2023 2.010 2.100 1.300 1.410 38,605 -0.79(-35.91%)
Oct 27, 2023 2.600 2.600 2.070 2.200 39,788 +1.90(+626.55%)
Oct 26, 2023 0.3352 0.3580 0.3001 0.3028 230,463 -0.05(-13.49%)
Oct 25, 2023 0.3388 0.3580 0.3270 0.3500 5,888 -0.01(-2.23%)
Oct 24, 2023 0.3220 0.3700 0.3220 0.3580 12,165 +0.01(+2.43%)
Oct 23, 2023 0.3342 0.3527 0.3220 0.3495 7,738 -0.00(-0.91%)
Oct 20, 2023 0.3220 0.3737 0.3160 0.3527 24,652 +0.01(+4.07%)
Oct 19, 2023 0.3500 0.3821 0.3190 0.3389 112,887 -0.03(-7.18%)
Oct 18, 2023 0.4000 0.4245 0.3501 0.3651 277,408 -0.03(-8.47%)
Oct 17, 2023 0.3300 0.3990 0.3153 0.3989 363,424 +0.05(+14.30%)
Oct 16, 2023 0.3389 0.3599 0.3300 0.3490 18,488 +0.00(+0.00%)
Oct 13, 2023 0.3600 0.3601 0.3153 0.3490 11,971 +0.01(+1.75%)
Oct 12, 2023 0.3419 0.3600 0.3200 0.3430 19,419 +0.01(+4.10%)
Oct 11, 2023 0.3400 0.3400 0.3150 0.3295 20,320 -0.00(-0.12%)
Oct 10, 2023 0.3300 0.3390 0.3150 0.3299 18,522 -0.02(-5.72%)
Oct 09, 2023 0.3300 0.3499 0.3287 0.3499 9,458 +0.02(+6.03%)
Oct 06, 2023 0.3500 0.3500 0.3300 0.3300 3,359 -0.02(-5.23%)
Oct 05, 2023 0.3101 0.3482 0.3100 0.3482 5,534 +0.01(+1.81%)
Oct 04, 2023 0.3300 0.3499 0.3100 0.3420 51,267 -0.00(-0.58%)
Oct 03, 2023 0.3300 0.3449 0.3300 0.3440 1,763 -0.00(-0.26%)
Oct 02, 2023 0.3465 0.3465 0.3300 0.3449 5,611 +0.01(+4.52%)
Sep 29, 2023 0.3559 0.3559 0.3018 0.3300 23,861 -0.01(-2.65%)
Sep 28, 2023 0.3750 0.3750 0.2885 0.3390 59,920 +0.00(+1.32%)
Sep 27, 2023 0.2950 0.3346 0.2950 0.3346 129,393 +0.03(+9.74%)
Sep 26, 2023 0.3000 0.3098 0.2810 0.3049 33,796 +0.00(+1.63%)
Sep 25, 2023 0.3050 0.3002 0.3000 0.3000 7,511 -0.01(-3.16%)
Sep 22, 2023 0.3000 0.3100 0.2850 0.3098 9,271 -0.00(-0.71%)
Sep 21, 2023 0.3100 0.3250 0.2989 0.3120 14,527 -0.02(-5.37%)
Sep 20, 2023 0.3060 0.3299 0.3060 0.3297 6,028 +0.00(+1.45%)
Sep 19, 2023 0.3500 0.3500 0.3250 0.3250 4,323 +0.00(+0.43%)
Sep 18, 2023 0.3500 0.3698 0.3100 0.3236 45,496 -0.03(-7.25%)
Sep 15, 2023 0.3257 0.3699 0.3143 0.3489 15,352 -0.00(-0.31%)
Sep 14, 2023 0.3700 0.3690 0.3077 0.3500 13,029 +0.01(+2.94%)
Sep 13, 2023 0.3434 0.3776 0.3248 0.3400 65,539 -0.02(-5.48%)
Sep 12, 2023 0.3499 0.3928 0.3392 0.3597 14,083 +0.01(+2.77%)
Sep 11, 2023 0.3000 0.3563 0.3000 0.3500 15,564 -0.01(-1.41%)
Sep 08, 2023 0.3299 0.3680 0.3200 0.3550 67,336 +0.02(+7.58%)
Sep 07, 2023 0.3450 0.3450 0.3001 0.3300 93,780 +0.03(+9.96%)
Sep 06, 2023 0.3180 0.3320 0.3001 0.3001 141,981 -0.00(-1.28%)
Sep 05, 2023 0.3200 0.3415 0.3002 0.3040 18,536 -0.02(-6.55%)
Sep 01, 2023 0.3101 0.3656 0.2961 0.3253 70,681 +0.03(+8.43%)
Aug 31, 2023 0.3340 0.3500 0.2755 0.3000 168,133 -0.00(-1.32%)
Aug 30, 2023 0.2700 0.3109 0.2611 0.3040 440,718 +0.03(+12.59%)
Aug 29, 2023 0.3250 0.3250 0.2551 0.2700 122,926 -0.02(-6.86%)
Aug 28, 2023 0.3156 0.3168 0.2730 0.2899 73,875 -0.03(-8.49%)
Aug 25, 2023 0.3172 0.3175 0.2805 0.3168 34,693 -0.00(-0.97%)
Aug 24, 2023 0.3132 0.3200 0.3020 0.3199 14,482 +0.00(+1.04%)
Aug 23, 2023 0.3303 0.3350 0.3101 0.3166 15,584 -0.02(-6.00%)
Aug 22, 2023 0.3466 0.3466 0.3303 0.3368 8,402 -0.01(-2.86%)
Aug 21, 2023 0.3507 0.3686 0.3303 0.3467 77,592 -0.02(-5.99%)
Aug 18, 2023 0.3601 0.3740 0.3601 0.3688 2,158 -0.01(-1.42%)
Aug 17, 2023 0.3700 0.3781 0.3728 0.3741 2,010 -0.00(-1.14%)
Aug 16, 2023 0.3458 0.3784 0.3458 0.3784 37,533 +0.00(+0.00%)
Aug 15, 2023 0.3808 0.3808 0.3710 0.3784 17,798 -0.00(-0.68%)
Aug 14, 2023 0.3819 0.3999 0.3808 0.3810 10,732 -0.02(-4.70%)
Aug 11, 2023 0.4020 0.4020 0.3876 0.3998 1,537 -0.00(-0.03%)
Aug 10, 2023 0.4018 0.4018 0.3808 0.3999 62,406 +0.01(+2.72%)
Aug 09, 2023 0.3917 0.4179 0.3808 0.3893 69,467 -0.02(-5.00%)
Aug 08, 2023 0.3808 0.4300 0.3808 0.4098 5,059 +0.01(+2.53%)
Aug 07, 2023 0.3932 0.4444 0.3900 0.3997 31,393 -0.01(-1.31%)
Aug 04, 2023 0.4389 0.4490 0.3932 0.4050 43,071 -0.01(-2.43%)
Aug 03, 2023 0.5000 0.5000 0.4110 0.4151 135,200 -0.05(-11.64%)
Aug 02, 2023 0.3952 0.4698 0.3951 0.4698 132,610 +0.06(+14.87%)
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.