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 (%)
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%)
Feb 01, 2018 0.2000 0.2000 0.1800 0.1800 72,900 -0.02(-7.69%)
Jan 31, 2018 0.2000 0.2300 0.1950 0.1950 86,500 -0.04(-15.22%)
Jan 30, 2018 0.2300 0.1800 0.2300 402,180 +0.05(+27.78%)
Jan 29, 2018 0.1750 0.1800 0.1700 0.1800 127,680 +0.00(+0.00%)
Jan 26, 2018 0.1800 0.1800 0.1800 0.1800 16,300 +0.00(+0.00%)
Jan 25, 2018 0.1750 0.2050 0.1750 0.1800 37,002 -0.02(-7.69%)
Jan 24, 2018 0.1850 0.1950 0.1700 0.1950 133,900 -0.01(-2.50%)
Jan 23, 2018 0.2100 0.2150 0.1900 0.2000 112,230 +0.01(+5.26%)
Jan 22, 2018 0.2100 0.2300 0.1900 0.1900 352,545 -0.03(-13.64%)
Jan 19, 2018 0.1400 0.2200 0.1400 0.2200 558,323 +0.08(+57.14%)
Jan 18, 2018 0.1750 0.1800 0.1400 0.1400 71,009 -0.04(-22.22%)
Jan 17, 2018 0.1850 0.1900 0.1400 0.1800 97,240 -0.01(-2.70%)
Jan 16, 2018 0.1900 0.1900 0.1700 0.1850 136,333 -0.02(-7.50%)
Jan 15, 2018 0.2250 0.2250 0.2000 0.2000 233,000 -0.03(-13.04%)
Jan 12, 2018 0.2000 0.2500 0.2000 0.2300 285,756 +0.03(+15.00%)
Jan 11, 2018 0.2000 0.2000 0.1800 0.2000 64,560 +0.02(+11.11%)
Jan 10, 2018 0.1800 0.2100 0.1800 0.1800 302,140 -0.01(-5.26%)
Jan 09, 2018 0.1800 0.1900 0.1600 0.1900 160,746 +0.00(+0.00%)
Jan 08, 2018 0.1800 0.2100 0.1600 0.1900 303,000 -0.01(-5.00%)
Jan 05, 2018 0.1500 0.2100 0.1400 0.2000 249,428 +0.03(+17.65%)
Jan 04, 2018 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jan 03, 2018 0.1750 0.1750 0.1700 0.1700 29,000 +0.03(+17.24%)
Jan 02, 2018 0.1250 0.1450 0.1200 0.1450 67,000 +0.00(+3.57%)
Dec 28, 2017 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Dec 27, 2017 0.0900 0.1100 0.0850 0.1100 86,795 +0.02(+22.22%)
Dec 22, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 21, 2017 0.0900 0.0900 0.0850 0.0850 416,000 -0.01(-15.00%)
Dec 20, 2017 0.1000 0.1100 0.1000 0.1000 80,000 +0.01(+5.26%)
Dec 19, 2017 0.0850 0.0950 0.0800 0.0950 123,000 +0.01(+11.76%)
Dec 18, 2017 0.0700 0.0850 0.0700 0.0850 1,724,183 +0.01(+21.43%)
Dec 15, 2017 0.0700 0.0700 0.0700 0.0700 40,000 -0.00(-6.67%)
Dec 14, 2017 0.0750 0.0750 0.0650 0.0750 48,000 -0.01(-6.25%)
Dec 13, 2017 0.0800 0.0800 0.0800 0.0800 60,000 +0.01(+6.67%)
Dec 12, 2017 0.0750 0.0750 0.0750 0.0750 20,300 +0.00(+0.00%)
Dec 11, 2017 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Dec 08, 2017 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Dec 07, 2017 0.0750 0.0750 0.0750 0.0750 135,300 +0.00(+0.00%)
Dec 06, 2017 0.0750 0.0750 0.0750 0.0750 16,700 +0.01(+15.38%)
Dec 05, 2017 0.0700 0.0700 0.0650 0.0650 120,000 -0.01(-13.33%)
Dec 04, 2017 0.0750 0.0750 0.0750 0.0750 25,000 +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.