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

Suntex Enterprises Inc (OP: SNTX )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Apr 30, 2021 0.1132 0.1132 0.1131 0.1131 35,000 +0.00(+0.00%)
Apr 29, 2021 0.1900 0.1900 0.1131 0.1131 11,283 -0.09(-43.22%)
Apr 28, 2021 0.1557 0.1992 0.1557 0.1992 11,010 +0.09(+77.70%)
Apr 27, 2021 0.1125 0.1557 0.1121 0.1121 40,834 +0.00(+0.00%)
Apr 26, 2021 0.1121 0.1121 0.1121 0.1121 334 +0.00(+0.00%)
Apr 22, 2021 0.1121 0.1121 0.1121 0 +0.00(+0.00%)
Apr 21, 2021 0.1121 0.1121 0.1121 0.1121 500 +0.00(+0.09%)
Apr 20, 2021 0.1121 0.1557 0.1120 0.1120 12,000 -0.00(-0.09%)
Apr 19, 2021 0.1121 0.1121 0.1121 0.1121 108 -0.04(-25.27%)
Apr 16, 2021 0.1996 0.1996 0.1121 0.1500 3,100 -0.01(-6.25%)
Apr 15, 2021 0.1515 0.1600 0.1515 0.1600 835 +0.05(+42.73%)
Apr 14, 2021 0.1203 0.1603 0.1120 0.1121 52,269 -0.01(-6.74%)
Apr 13, 2021 0.1303 0.1707 0.1202 0.1202 42,857 -0.01(-7.82%)
Apr 12, 2021 0.1310 0.1310 0.1303 0.1304 2,285 -0.04(-22.84%)
Apr 09, 2021 0.1690 0.1690 0.1690 0.1690 100 -0.01(-6.11%)
Apr 08, 2021 0.1800 0.1800 0.1800 0.1800 9,925 +0.02(+16.05%)
Apr 07, 2021 0.2099 0.2099 0.1500 0.1551 11,343 -0.05(-26.14%)
Apr 06, 2021 0.2100 0.2100 0.2100 0.2100 331 +0.00(+0.00%)
Apr 05, 2021 0.1300 0.2500 0.1300 0.2100 13,488 +0.07(+48.94%)
Apr 01, 2021 0.1890 0.1890 0.1410 0.1410 200 -0.04(-20.79%)
Mar 31, 2021 0.1780 0.1780 0.1780 35 +0.00(+0.00%)
Mar 30, 2021 0.1970 0.2150 0.1301 0.1780 34,084 -0.12(-40.67%)
Mar 29, 2021 0.1800 0.3000 0.1613 0.3000 27,045 +0.12(+66.20%)
Mar 25, 2021 0.1805 0.1805 0.1805 0 -0.04(-17.95%)
Mar 24, 2021 0.2200 0.2200 0.1400 0.2200 21,148 -0.07(-25.42%)
Mar 23, 2021 0.1980 0.3000 0.1980 0.2950 8,509 +0.10(+48.99%)
Mar 22, 2021 0.1980 0.1980 0.1980 0.1980 613 +0.07(+49.43%)
Mar 19, 2021 0.1500 0.1690 0.1325 0.1325 11,400 -0.00(-2.21%)
Mar 18, 2021 0.1600 0.1600 0.1355 0.1355 9,506 -0.05(-28.68%)
Mar 17, 2021 0.1700 0.2500 0.1200 0.1900 131,654 +0.01(+6.15%)
Mar 16, 2021 0.1790 0.1790 0.1790 0.1790 104 +0.00(+0.00%)
Mar 15, 2021 0.1800 0.1800 0.1150 0.1790 9,859 +0.06(+57.02%)
Mar 12, 2021 0.1395 0.1395 0.1140 0.1140 600 -0.06(-35.23%)
Mar 11, 2021 0.1800 0.1800 0.1030 0.1760 1,210 -0.02(-12.00%)
Mar 09, 2021 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Mar 05, 2021 0.2200 0.2200 0.2200 0 +0.12(+120.00%)
Mar 04, 2021 0.1000 0.1000 0.1000 0.1000 1,000 -0.04(-30.07%)
Mar 03, 2021 0.1430 0.1430 0.1430 0.1430 5,219 -0.02(-10.63%)
Mar 02, 2021 0.1600 0.1600 0.1600 0.1600 5,020 +0.01(+6.67%)
Mar 01, 2021 0.1800 0.1800 0.1500 0.1500 11,336 -0.03(-16.67%)
Feb 26, 2021 0.2100 0.2300 0.1800 0.1800 13,500 -0.03(-14.29%)
Feb 25, 2021 0.2600 0.2600 0.1720 0.2100 55,264 +0.05(+31.25%)
Feb 24, 2021 0.1900 0.3125 0.1380 0.1600 254,657 +0.04(+37.93%)
Feb 23, 2021 0.1160 0.1160 0.1160 0.1160 230 -0.03(-22.67%)
Feb 22, 2021 0.1500 0.1500 0.1125 0.1500 8,500 -0.02(-13.19%)
Feb 19, 2021 0.1170 0.1728 0.1170 0.1728 2,700 +0.02(+15.20%)
Feb 18, 2021 0.1500 0.1500 0.1050 0.1500 800 -0.04(-20.84%)
Feb 17, 2021 0.2100 0.2100 0.1030 0.1895 5,408 +0.04(+28.47%)
Feb 16, 2021 0.1250 0.1475 0.1010 0.1475 20,995 +0.05(+47.35%)
Feb 11, 2021 0.1001 0.1001 0.1001 0 -0.03(-21.18%)
Feb 10, 2021 0.1300 0.1300 0.1000 0.1270 4,845 -0.00(-2.31%)
Feb 09, 2021 0.1750 0.1750 0.1300 0.1300 3,785 +0.00(+0.00%)
Feb 08, 2021 0.1200 0.1300 0.1000 0.1300 12,648 +0.01(+13.04%)
Feb 05, 2021 0.1200 0.1200 0.1000 0.1150 3,200 +0.01(+15.00%)
Feb 04, 2021 0.1700 0.1700 0.1000 0.1000 4,168 -0.03(-23.08%)
Feb 03, 2021 0.1800 0.1800 0.1090 0.1300 3,777 -0.06(-31.40%)
Feb 02, 2021 0.1895 0.1895 0.1075 0.1895 3,301 -0.00(-0.26%)
Feb 01, 2021 0.1002 0.2500 0.1000 0.1900 33,265 -0.01(-5.00%)
Jan 29, 2021 0.1155 0.2500 0.1150 0.2000 12,400 +0.06(+42.86%)
Jan 28, 2021 0.0750 0.5300 0.0750 0.1400 318,239 +0.07(+91.78%)
Jan 26, 2021 0.0730 0.0730 0.0730 0 +0.00(+2.82%)
Jan 25, 2021 0.2000 0.2000 0.0710 0.0710 3,528 -0.02(-21.11%)
Jan 22, 2021 0.1000 0.1000 0.0370 0.0900 8,400 +0.01(+12.50%)
Jan 21, 2021 0.0800 0.0800 0.0800 0.0800 777 +0.04(+100.00%)
Jan 20, 2021 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Jan 19, 2021 0.0400 0.0400 0.0400 0.0400 1,725 +0.01(+17.65%)
Jan 14, 2021 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Jan 13, 2021 0.1000 0.1000 0.0340 0.0340 10,100 -0.03(-47.77%)
Jan 11, 2021 0.0651 0.0651 0.0651 0 +0.02(+44.35%)
Jan 08, 2021 0.0451 0.0451 0.0451 0.0451 2,600 +0.00(+0.00%)
Jan 07, 2021 0.0449 0.0600 0.0449 0.0451 3,700 +0.02(+50.33%)
Jan 06, 2021 0.0600 0.0600 0.0300 0.0300 27,250 +0.00(+20.00%)
Jan 05, 2021 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+4.17%)
Dec 31, 2020 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Dec 30, 2020 0.0240 0.0240 0.0240 0.0240 1,216 +0.00(+3.45%)
Dec 29, 2020 0.0232 0.0232 0.0232 0.0232 1,000 -0.02(-44.10%)
Dec 28, 2020 0.0230 0.0415 0.0230 0.0415 18,658 +0.02(+78.11%)
Dec 22, 2020 0.0233 0.0233 0.0233 0 -0.00(-6.80%)
Dec 21, 2020 0.0250 0.0250 0.0230 0.0250 2,585 -0.03(-50.00%)
Dec 18, 2020 0.0600 0.0600 0.0415 0.0500 5,900 +0.03(+117.39%)
Dec 17, 2020 0.0230 0.0230 0.0230 0.0230 9,200 -0.01(-30.30%)
Dec 14, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Dec 08, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Dec 07, 2020 0.0330 0.0330 0.0330 0.0330 10,000 -0.00(-2.94%)
Dec 04, 2020 0.0395 0.0395 0.0340 0.0340 800 +0.01(+47.83%)
Dec 03, 2020 0.0230 0.0230 0.0230 0.0230 315 -0.02(-41.77%)
Dec 02, 2020 0.0395 0.0560 0.0395 0.0395 309 -0.00(-1.25%)
Dec 01, 2020 0.0529 0.0560 0.0389 0.0400 15,748 +0.02(+90.48%)
Nov 30, 2020 0.0210 0.0210 0.0210 0.0210 400 +0.00(+2.44%)
Nov 25, 2020 0.0205 0.0205 0.0205 0 +0.00(+0.00%)
Nov 24, 2020 0.0305 0.0305 0.0205 0.0205 950 -0.01(-33.87%)
Nov 23, 2020 0.0565 0.0565 0.0310 0.0310 1,000 +0.01(+55.00%)
Nov 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 18, 2020 0.0200 0.0200 0.0200 27 +0.00(+0.00%)
Nov 10, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 06, 2020 0.0200 0.0200 0.0200 0 +0.01(+55.04%)
Nov 02, 2020 0.0129 0.0129 0.0129 0 +0.00(+2.38%)
Oct 29, 2020 0.0126 0.0126 0.0126 0 -0.02(-64.31%)
Oct 27, 2020 0.0353 0.0353 0.0353 0 +0.02(+76.50%)
Oct 23, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 22, 2020 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Oct 21, 2020 0.0200 0.0200 0.0200 0.0200 2,915 +0.01(+73.91%)
Oct 14, 2020 0.0115 0.0115 0.0115 0 +0.00(+5.50%)
Oct 09, 2020 0.0109 0.0109 0.0109 0 +0.00(+3.81%)
Oct 07, 2020 0.0105 0.0105 0.0105 0 +0.00(+0.00%)
Oct 06, 2020 0.0105 0.0105 0.0105 23 +0.00(+0.00%)
Oct 05, 2020 0.0105 0.0105 0.0105 0.0105 200 +0.00(+0.00%)
Oct 02, 2020 0.0105 0.0105 0.0105 70 +0.00(+0.00%)
Sep 30, 2020 0.0105 0.0105 0.0105 0 +0.00(+5.00%)
Sep 24, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 23, 2020 0.0100 0.0100 0.0100 0.0100 10,000 -0.06(-85.71%)
Sep 21, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 18, 2020 0.0700 0.0700 0.0700 0.0700 400 +0.01(+16.67%)
Sep 17, 2020 0.0600 0.0600 0.0600 0.0600 241 +0.05(+404.20%)
Sep 15, 2020 0.0119 0.0119 0.0119 0 +0.00(+19.00%)
Sep 11, 2020 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Sep 09, 2020 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Sep 08, 2020 0.0110 0.0110 0.0110 17 +0.00(+0.00%)
Sep 04, 2020 0.0110 0.0110 0.0110 40 +0.00(+0.00%)
Sep 03, 2020 0.0110 0.0110 0.0110 0.0110 150 -0.06(-84.29%)
Sep 01, 2020 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Aug 31, 2020 0.0555 0.0555 0.0500 0.0550 1,570 +0.04(+450.00%)
Aug 25, 2020 0.0100 0.0100 0.0100 0 -0.04(-80.00%)
Aug 24, 2020 0.0210 0.0500 0.0210 0.0500 2,015 +0.03(+222.58%)
Aug 21, 2020 0.0155 0.0155 0.0155 0.0155 200 -0.01(-26.19%)
Aug 18, 2020 0.0210 0.0210 0.0210 0 -0.01(-30.00%)
Aug 17, 2020 0.0300 0.0300 0.0300 0.0300 60,845 +0.00(+0.00%)
Aug 14, 2020 0.0300 0.0300 0.0300 0.0300 100 -0.00(-7.69%)
Aug 13, 2020 0.0325 0.0325 0.0325 0.0325 2,000 +0.00(+0.00%)
Aug 11, 2020 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Aug 07, 2020 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Aug 05, 2020 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Aug 04, 2020 0.0300 0.0337 0.0300 0.0325 700 +0.00(+8.33%)
Jul 30, 2020 0.0300 0.0300 0.0300 0 +0.01(+33.33%)
Jul 29, 2020 0.0225 0.0225 0.0225 0.0225 500 -0.04(-62.50%)
Jul 28, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+3.09%)
Jul 24, 2020 0.0582 0.0582 0.0582 0 +0.04(+151.95%)
Jul 23, 2020 0.0325 0.0325 0.0231 0.0231 2,000 -0.02(-49.89%)
Jul 22, 2020 0.0938 0.0938 0.0461 0.0461 11,040 -0.00(-7.80%)
Jul 21, 2020 0.0263 0.0500 0.0225 0.0500 917 -0.03(-35.48%)
Jul 20, 2020 0.0022 0.0775 0.0022 0.0775 3,113 +0.06(+244.44%)
Jul 17, 2020 0.0225 0.0225 0.0225 9 +0.00(+0.00%)
Jul 16, 2020 0.0225 0.0225 0.0225 0.0225 115 +0.00(+0.00%)
Jul 13, 2020 0.0225 0.0225 0.0225 0 -0.05(-70.00%)
Jul 09, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 08, 2020 0.0800 0.0800 0.0800 37 +0.00(+0.00%)
Jul 07, 2020 0.0800 0.0800 0.0800 2 +0.00(+0.00%)
Jul 06, 2020 0.0800 0.0800 0.0800 0.0800 3,700 +0.00(+0.00%)
Jul 02, 2020 0.0800 0.0800 0.0800 50 +0.00(+0.00%)
Jul 01, 2020 0.0800 0.0800 0.0800 0.0800 6,655 +0.00(+0.00%)
Jun 30, 2020 0.0800 0.0800 0.0800 5 +0.00(+0.00%)
Jun 25, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 24, 2020 0.0950 0.0950 0.0503 0.0800 1,931 +0.06(+272.09%)
Jun 23, 2020 0.0925 0.0925 0.0215 0.0215 7,100 -0.06(-72.26%)
Jun 22, 2020 0.0900 0.0900 0.0700 0.0775 3,050 +0.06(+278.05%)
Jun 19, 2020 0.0205 0.0205 0.0205 0.0205 100 +0.00(+0.00%)
Jun 16, 2020 0.0205 0.0205 0.0205 0 +0.00(+0.00%)
Jun 15, 2020 0.0205 0.0205 0.0205 0.0205 500 -0.05(-70.71%)
Jun 11, 2020 0.0700 0.0700 0.0700 0 +0.05(+207.02%)
Jun 10, 2020 0.0228 0.0228 0.0228 0.0228 250 +0.00(+10.68%)
Jun 08, 2020 0.0206 0.0206 0.0206 0 +0.00(+2.49%)
Jun 02, 2020 0.0201 0.0201 0.0201 0 -0.05(-73.20%)
May 28, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 27, 2020 0.0750 0.0750 0.0750 25 +0.00(+0.00%)
May 26, 2020 0.0750 0.0750 0.0750 0.0750 725 -0.01(-6.25%)
May 22, 2020 0.0700 0.0800 0.0700 0.0800 6,200 +0.06(+300.00%)
May 21, 2020 0.0200 0.0200 0.0200 0.0200 5,208 +0.00(+17.65%)
May 20, 2020 0.0170 0.0170 0.0170 0.0170 400 +0.00(+0.00%)
May 15, 2020 0.0170 0.0170 0.0170 0 -0.06(-78.75%)
May 13, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 12, 2020 0.0800 0.0800 0.0800 75 +0.00(+0.00%)
May 11, 2020 0.0950 0.0950 0.0800 0.0800 6,600 +0.00(+0.00%)
May 08, 2020 0.0950 0.0950 0.0300 0.0800 3,100 +0.05(+166.67%)
May 07, 2020 0.0300 0.0300 0.0300 10 +0.00(+0.00%)
May 06, 2020 0.0300 0.0300 0.0300 0.0300 400 +0.01(+50.00%)
May 05, 2020 0.0200 0.0200 0.0200 0.0200 2,500 +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.
 
 
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.