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

Subscribe Technologies Inc (CSE: SAAS )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.1100 0.1100 0.0800 0.1000 311,500 -0.01(-9.09%)
Apr 27, 2018 0.1100 0.1100 0.1100 0.1100 63,500 +0.01(+4.76%)
Apr 26, 2018 0.1000 0.1100 0.0900 0.1050 155,500 -0.01(-8.70%)
Apr 25, 2018 0.1150 0.1150 0.1150 0.1150 15,000 +0.01(+4.55%)
Apr 24, 2018 0.1350 0.1350 0.1100 0.1100 198,000 -0.05(-31.25%)
Apr 23, 2018 0.1300 0.1600 0.1300 0.1600 335,500 +0.03(+23.08%)
Apr 20, 2018 0.1400 0.1400 0.1300 0.1300 5,500 -0.01(-7.14%)
Apr 19, 2018 0.1000 0.1400 0.1000 0.1400 201,000 +0.03(+27.27%)
Apr 18, 2018 0.1000 0.1100 0.1000 0.1100 72,500 +0.01(+15.79%)
Apr 17, 2018 0.1100 0.1100 0.0950 0.0950 25,000 -0.01(-5.00%)
Apr 16, 2018 0.1100 0.1100 0.1000 0.1000 79,000 +0.00(+0.00%)
Apr 13, 2018 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
Apr 12, 2018 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Apr 11, 2018 0.0950 0.0950 0.0950 0.0950 50,000 -0.01(-5.00%)
Apr 10, 2018 0.1050 0.1050 0.1000 0.1000 74,265 -0.02(-20.00%)
Apr 06, 2018 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Apr 05, 2018 0.1150 0.1150 0.1000 0.1000 120,000 -0.04(-25.93%)
Apr 04, 2018 0.1350 0.1350 0.1350 0.1350 1,500 +0.03(+22.73%)
Apr 03, 2018 0.1400 0.1400 0.1100 0.1100 116,000 -0.03(-18.52%)
Apr 02, 2018 0.1450 0.1450 0.1150 0.1350 75,000 -0.01(-3.57%)
Mar 28, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 27, 2018 0.1400 0.1500 0.1400 0.1500 7,000 -0.01(-6.25%)
Mar 26, 2018 0.1250 0.1600 0.1250 0.1600 21,500 +0.01(+6.67%)
Mar 23, 2018 0.1550 0.1550 0.1500 0.1500 76,000 -0.02(-9.09%)
Mar 22, 2018 0.1600 0.1650 0.1550 0.1650 146,000 -0.01(-2.94%)
Mar 21, 2018 0.1700 0.1700 0.1700 0.1700 25,000 -0.01(-5.56%)
Mar 20, 2018 0.1750 0.1800 0.1550 0.1800 92,000 +0.01(+2.86%)
Mar 19, 2018 0.1650 0.1750 0.1650 0.1750 65,000 +0.01(+9.37%)
Mar 15, 2018 0.1600 0.1600 0.1600 16 +0.01(+3.23%)
Mar 14, 2018 0.1650 0.1650 0.1550 0.1550 30,400 -0.02(-8.82%)
Mar 12, 2018 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Mar 08, 2018 0.1450 0.1450 0.1450 0 -0.05(-23.68%)
Mar 07, 2018 0.1900 0.1900 0.1900 0.1900 1,000 +0.04(+26.67%)
Mar 06, 2018 0.1700 0.1800 0.1500 0.1500 179,000 -0.03(-16.67%)
Mar 05, 2018 0.2000 0.2050 0.1600 0.1800 480,600 -0.04(-18.18%)
Mar 02, 2018 0.1800 0.2300 0.1800 0.2200 87,125 +0.02(+10.00%)
Mar 01, 2018 0.1850 0.2000 0.1850 0.2000 140,000 +0.02(+8.11%)
Feb 28, 2018 0.1800 0.1850 0.1800 0.1850 10,000 +0.01(+2.78%)
Feb 27, 2018 0.1800 0.1800 0.1800 0.1800 21,000 +0.00(+0.00%)
Feb 26, 2018 0.1850 0.1850 0.1800 0.1800 25,000 -0.01(-2.70%)
Feb 23, 2018 0.1700 0.1850 0.1700 0.1850 80,100 +0.01(+8.82%)
Feb 21, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Feb 20, 2018 0.1500 0.1600 0.1500 0.1600 65,125 +0.02(+14.29%)
Feb 15, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 14, 2018 0.1400 0.1400 0.1400 0.1400 84,500 +0.00(+0.00%)
Feb 13, 2018 0.1500 0.1500 0.1400 0.1400 30,100 +0.00(+0.00%)
Feb 12, 2018 0.1400 0.1400 0.1400 0.1400 1,072 -0.02(-15.15%)
Feb 09, 2018 0.1350 0.1650 0.1350 0.1650 127,800 +0.01(+6.45%)
Feb 07, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 06, 2018 0.1550 0.1600 0.1300 0.1550 67,500 +0.01(+10.71%)
Feb 05, 2018 0.1400 0.1700 0.1400 0.1400 33,323 -0.03(-17.65%)
Feb 02, 2018 0.1750 0.1800 0.1500 0.1700 166,635 -0.01(-5.56%)
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.