Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Strongbow Expl Inc (OP: SBWFF )

0.1255 UNCHANGED
Last Price Updated: 2:04 PM EDT, Apr 19, 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 (%)
Jun 30, 2021 0.1935 0.1935 0.1935 3 +0.01(+2.93%)
Jun 29, 2021 0.1900 0.1900 0.1880 0.1880 205,650 -0.00(-1.10%)
Jun 28, 2021 0.1990 0.1990 0.1901 0.1901 3,313 -0.01(-4.57%)
Jun 25, 2021 0.2070 0.2070 0.1992 0.1992 35,250 -0.01(-5.14%)
Jun 23, 2021 0.2100 0.2100 0.2100 16,000 -0.00(-0.57%)
Jun 22, 2021 0.2018 0.2112 0.2003 0.2112 102,040 +0.01(+4.45%)
Jun 21, 2021 0.1899 0.2022 0.1800 0.2022 45,281 +0.01(+6.42%)
Jun 17, 2021 0.1900 0.1900 0.1900 0 -0.02(-9.87%)
Jun 16, 2021 0.2400 0.2500 0.2042 0.2108 93,075 -0.03(-12.17%)
Jun 15, 2021 0.2171 0.2400 0.2171 0.2400 33,100 +0.02(+10.09%)
Jun 14, 2021 0.2306 0.2359 0.2180 0.2180 71,911 -0.00(-0.59%)
Jun 11, 2021 0.2358 0.2358 0.2193 0.2193 285,100 -0.00(-1.75%)
Jun 10, 2021 0.2313 0.2600 0.2228 0.2232 76,350 +0.01(+3.86%)
Jun 09, 2021 0.2100 0.2201 0.2100 0.2149 88,100 +0.01(+6.28%)
Jun 08, 2021 0.2099 0.2148 0.2022 0.2022 14,875 -0.01(-5.91%)
Jun 04, 2021 0.2149 0.2149 0.2149 0 +0.02(+13.11%)
Jun 03, 2021 0.2000 0.2000 0.1900 0.1900 13,500 -0.01(-5.00%)
Jun 02, 2021 0.2012 0.2033 0.1950 0.2000 243,015 +0.01(+2.56%)
Jun 01, 2021 0.1872 0.2100 0.1872 0.1950 76,000 +0.01(+6.27%)
May 28, 2021 0.1835 0.1835 0.1835 0.1835 5,555 +0.00(+1.61%)
May 27, 2021 0.1739 0.1850 0.1739 0.1806 5,850 -0.00(-1.95%)
May 26, 2021 0.1865 0.1865 0.1842 0.1842 105,000 -0.00(-1.23%)
May 25, 2021 0.1907 0.1947 0.1610 0.1865 15,737 -0.01(-4.36%)
May 21, 2021 0.1950 0.1950 0.1950 53 -0.01(-7.14%)
May 19, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.33%)
May 18, 2021 0.2158 0.2195 0.2000 0.2195 48,200 +0.00(+2.09%)
May 17, 2021 0.2050 0.2174 0.1986 0.2150 37,680 +0.01(+7.50%)
May 14, 2021 0.2000 0.2000 0.1999 0.2000 29,258 +0.00(+0.00%)
May 13, 2021 0.1938 0.2100 0.1800 0.2000 232,827 +0.01(+5.26%)
May 12, 2021 0.1916 0.2134 0.1900 0.1900 88,452 -0.00(-0.05%)
May 11, 2021 0.1899 0.1901 0.1899 0.1901 11,000 +0.00(+0.05%)
May 10, 2021 0.1861 0.1900 0.1820 0.1900 15,000 -0.01(-3.94%)
May 07, 2021 0.1622 0.1978 0.1622 0.1978 46,319 +0.03(+20.54%)
May 06, 2021 0.1641 0.1641 0.1641 0.1641 5,000 +0.01(+9.40%)
May 05, 2021 0.1629 0.1658 0.1500 0.1500 16,630 -0.01(-7.69%)
May 04, 2021 0.1786 0.1786 0.1518 0.1625 32,200 +0.00(+2.27%)
May 03, 2021 0.1547 0.1589 0.1547 0.1589 150,350 +0.00(+2.52%)
Apr 30, 2021 0.1825 0.1825 0.1547 0.1550 191,000 -0.00(-1.90%)
Apr 29, 2021 0.1580 0.1580 0.1580 0.1580 200 +0.00(+0.00%)
Apr 28, 2021 0.1450 0.1580 0.1450 0.1580 45,004 +0.02(+12.06%)
Apr 27, 2021 0.1335 0.1450 0.1335 0.1410 134,401 +0.02(+12.80%)
Apr 26, 2021 0.1266 0.1400 0.1210 0.1250 222,257 -0.01(-3.85%)
Apr 23, 2021 0.1300 0.1309 0.1282 0.1300 105,800 -0.01(-7.08%)
Apr 22, 2021 0.1450 0.1450 0.1399 0.1399 12,618 -0.01(-3.52%)
Apr 21, 2021 0.1400 0.1450 0.1400 0.1450 850 +0.00(+1.40%)
Apr 20, 2021 0.1597 0.1597 0.1427 0.1430 69,300 -0.02(-10.63%)
Apr 19, 2021 0.1598 0.1900 0.1518 0.1600 51,809 -0.00(-2.38%)
Apr 16, 2021 0.1639 0.1730 0.1549 0.1639 119,300 +0.00(+1.17%)
Apr 15, 2021 0.1581 0.1620 0.1581 0.1620 41,250 +0.01(+7.14%)
Apr 12, 2021 0.1512 0.1512 0.1512 0 -0.01(-5.20%)
Apr 09, 2021 0.1511 0.1700 0.1511 0.1595 86,400 -0.02(-10.89%)
Apr 08, 2021 0.1415 0.1801 0.1376 0.1790 135,330 +0.04(+25.44%)
Apr 07, 2021 0.1346 0.1427 0.1346 0.1427 36,050 -0.00(-1.11%)
Apr 06, 2021 0.1394 0.1443 0.1374 0.1443 6,500 -0.00(-2.96%)
Apr 05, 2021 0.1487 0.1487 0.1427 0.1487 7,900 +0.01(+4.72%)
Apr 01, 2021 0.1391 0.1420 0.1303 0.1420 41,000 +0.00(+2.01%)
Mar 31, 2021 0.1351 0.1431 0.1351 0.1392 1,275 -0.00(-2.32%)
Mar 30, 2021 0.1504 0.1504 0.1425 0.1425 5,150 -0.01(-5.57%)
Mar 29, 2021 0.1470 0.1509 0.1370 0.1509 23,733 +0.02(+12.53%)
Mar 26, 2021 0.1341 0.1341 0.1341 0.1341 2,500 -0.01(-6.03%)
Mar 25, 2021 0.1427 0.1427 0.1427 0.1427 10,000 -0.00(-2.26%)
Mar 24, 2021 0.1541 0.1541 0.1303 0.1460 113,605 -0.00(-0.75%)
Mar 23, 2021 0.1472 0.1600 0.1410 0.1471 103,000 -0.01(-8.06%)
Mar 22, 2021 0.1557 0.1600 0.1478 0.1600 5,300 +0.00(+1.91%)
Mar 19, 2021 0.1476 0.1610 0.1476 0.1570 5,200 +0.01(+4.67%)
Mar 18, 2021 0.1566 0.1608 0.1466 0.1500 32,484 -0.01(-5.72%)
Mar 17, 2021 0.1591 0.1591 0.1591 0.1591 600 +0.01(+5.57%)
Mar 16, 2021 0.1630 0.1630 0.1483 0.1507 61,667 -0.01(-5.99%)
Mar 15, 2021 0.1682 0.1682 0.1513 0.1603 74,500 -0.00(-1.66%)
Mar 12, 2021 0.1506 0.1690 0.1500 0.1630 24,100 -0.00(-0.37%)
Mar 11, 2021 0.1588 0.1638 0.1516 0.1636 121,855 +0.01(+3.48%)
Mar 10, 2021 0.1624 0.1710 0.1581 0.1581 82,100 -0.00(-0.13%)
Mar 09, 2021 0.1713 0.1713 0.1583 0.1583 71,770 +0.00(+0.32%)
Mar 08, 2021 0.1619 0.1710 0.1578 0.1578 72,577 +0.02(+16.37%)
Mar 04, 2021 0.1356 0.1356 0.1356 0 -0.00(-3.14%)
Mar 03, 2021 0.1488 0.1489 0.1377 0.1400 22,150 -0.02(-12.28%)
Mar 02, 2021 0.1452 0.1661 0.1373 0.1596 63,400 +0.01(+3.77%)
Mar 01, 2021 0.1598 0.1710 0.1449 0.1538 19,259 -0.01(-4.65%)
Feb 26, 2021 0.1480 0.1623 0.1370 0.1613 52,200 +0.00(+2.87%)
Feb 25, 2021 0.1590 0.1640 0.1568 0.1568 42,192 -0.01(-4.27%)
Feb 24, 2021 0.1721 0.1750 0.1611 0.1638 93,046 -0.03(-14.55%)
Feb 23, 2021 0.1865 0.1917 0.1780 0.1917 179,832 -0.00(-0.83%)
Feb 22, 2021 0.1849 0.1995 0.1849 0.1933 109,247 +0.02(+9.09%)
Feb 19, 2021 0.1774 0.1913 0.1665 0.1772 109,800 -0.00(-0.17%)
Feb 18, 2021 0.1694 0.1822 0.1614 0.1775 34,500 +0.01(+6.03%)
Feb 17, 2021 0.1787 0.1787 0.1563 0.1674 209,084 -0.01(-7.72%)
Feb 16, 2021 0.1989 0.2021 0.1724 0.1814 510,624 -0.02(-8.75%)
Feb 12, 2021 0.1960 0.2050 0.1808 0.1988 111,600 +0.00(+0.40%)
Feb 11, 2021 0.1895 0.2075 0.1871 0.1980 109,950 +0.01(+6.97%)
Feb 10, 2021 0.1917 0.1917 0.1706 0.1851 19,200 +0.02(+8.88%)
Feb 09, 2021 0.1725 0.1776 0.1573 0.1700 64,110 +0.00(+0.18%)
Feb 08, 2021 0.1608 0.1737 0.1449 0.1697 102,866 -0.01(-5.09%)
Feb 05, 2021 0.1770 0.1801 0.1669 0.1788 122,500 -0.00(-0.83%)
Feb 04, 2021 0.1689 0.2000 0.1572 0.1803 27,810 +0.03(+18.23%)
Feb 03, 2021 0.1449 0.1537 0.1449 0.1525 47,000 +0.01(+9.40%)
Feb 01, 2021 0.1394 0.1394 0.1394 0 -0.00(-0.43%)
Jan 29, 2021 0.1448 0.1452 0.1360 0.1400 26,900 +0.00(+2.41%)
Jan 28, 2021 0.1225 0.1368 0.1225 0.1367 21,600 +0.01(+8.15%)
Jan 27, 2021 0.1261 0.1361 0.1261 0.1264 27,630 -0.01(-9.71%)
Jan 26, 2021 0.1400 0.1400 0.1330 0.1400 14,006 +0.01(+10.67%)
Jan 25, 2021 0.1365 0.1395 0.1265 0.1265 81,731 -0.00(-3.14%)
Jan 22, 2021 0.1370 0.1370 0.1285 0.1306 19,500 -0.02(-11.46%)
Jan 21, 2021 0.1440 0.1475 0.1415 0.1475 33,033 +0.02(+13.03%)
Jan 20, 2021 0.1291 0.1375 0.1246 0.1305 111,589 +0.00(+1.48%)
Jan 19, 2021 0.1147 0.1288 0.1089 0.1286 48,000 +0.04(+53.10%)
Jan 15, 2021 0.0840 0.0840 0.0840 0.0840 200 +0.00(+3.58%)
Jan 14, 2021 0.0811 0.0811 0.0811 0.0811 2,000 +0.00(+4.78%)
Jan 13, 2021 0.0787 0.0818 0.0774 0.0774 181,000 -0.00(-3.25%)
Jan 11, 2021 0.0800 0.0800 0.0800 0 +0.00(+5.26%)
Jan 07, 2021 0.0760 0.0760 0.0760 0 +0.00(+0.00%)
Jan 04, 2021 0.0760 0.0760 0.0760 0 +0.00(+4.40%)
Dec 29, 2020 0.0728 0.0728 0.0728 0 +0.01(+10.81%)
Dec 22, 2020 0.0657 0.0657 0.0657 0 +0.00(+0.00%)
Dec 18, 2020 0.0657 0.0657 0.0657 0 +0.01(+23.96%)
Dec 17, 2020 0.0656 0.0656 0.0530 0.0530 118,200 -0.01(-19.33%)
Dec 16, 2020 0.0658 0.0658 0.0657 0.0657 32,900 -0.00(-4.78%)
Dec 15, 2020 0.0732 0.0732 0.0690 0.0690 10,000 -0.00(-6.12%)
Dec 14, 2020 0.0738 0.0738 0.0730 0.0735 7,000 +0.00(+0.00%)
Dec 11, 2020 0.0735 0.0735 0.0735 0.0735 15,000 +0.00(+5.00%)
Dec 10, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+3.86%)
Dec 09, 2020 0.0674 0.0674 0.0674 0.0674 5,223 +0.00(+0.90%)
Dec 04, 2020 0.0668 0.0668 0.0668 0 +0.00(+0.00%)
Dec 02, 2020 0.0668 0.0668 0.0668 0 +0.00(+0.00%)
Dec 01, 2020 0.0670 0.0670 0.0667 0.0668 4,100 +0.00(+3.25%)
Nov 30, 2020 0.0647 0.0647 0.0647 0.0647 2,000 +0.01(+13.11%)
Nov 25, 2020 0.0572 0.0572 0.0572 0 +0.00(+0.00%)
Nov 20, 2020 0.0572 0.0572 0.0572 0 +0.00(+0.35%)
Nov 18, 2020 0.0570 0.0570 0.0570 0 -0.01(-16.05%)
Nov 16, 2020 0.0679 0.0679 0.0679 0 +0.02(+31.84%)
Nov 03, 2020 0.0515 0.0515 0.0515 0 +0.00(+0.00%)
Nov 02, 2020 0.0515 0.0515 0.0515 0.0515 500 -0.00(-3.92%)
Oct 29, 2020 0.0536 0.0536 0.0536 0 -0.00(-4.29%)
Oct 27, 2020 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Oct 26, 2020 0.0645 0.0645 0.0560 0.0560 6,500 -0.01(-13.85%)
Oct 20, 2020 0.0650 0.0650 0.0650 0 -0.00(-6.34%)
Oct 19, 2020 0.0694 0.0694 0.0694 7 +0.00(+0.00%)
Oct 16, 2020 0.0694 0.0694 0.0694 0.0694 1,700 +0.01(+22.40%)
Oct 05, 2020 0.0567 0.0567 0.0567 0 -0.01(-12.77%)
Oct 02, 2020 0.0650 0.0650 0.0631 0.0650 15,400 -0.01(-9.85%)
Sep 30, 2020 0.0721 0.0721 0.0721 0 +0.00(+0.70%)
Sep 29, 2020 0.0716 0.0716 0.0716 0.0716 9,000 -0.01(-14.05%)
Sep 21, 2020 0.0833 0.0833 0.0833 0 +0.00(+0.00%)
Sep 16, 2020 0.0833 0.0833 0.0833 0 +0.00(+0.00%)
Sep 15, 2020 0.0833 0.0833 0.0833 1,250 +0.00(+0.00%)
Sep 14, 2020 0.0734 0.0833 0.0700 0.0833 5,600 -0.00(-0.12%)
Sep 10, 2020 0.0834 0.0834 0.0834 0 +0.01(+19.14%)
Sep 09, 2020 0.0700 0.0700 0.0700 14 +0.00(+0.00%)
Aug 28, 2020 0.0700 0.0700 0.0700 0 +0.00(+2.19%)
Aug 25, 2020 0.0685 0.0685 0.0685 0 +0.00(+1.78%)
Aug 24, 2020 0.0673 0.0673 0.0673 0.0673 2,000 +0.01(+12.17%)
Aug 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 14, 2020 0.0600 0.0600 0.0600 0 -0.02(-21.77%)
Aug 05, 2020 0.0767 0.0767 0.0767 0 +0.02(+31.34%)
Jul 31, 2020 0.0584 0.0584 0.0584 0 +0.00(+6.38%)
Jul 29, 2020 0.0549 0.0549 0.0549 0 -0.02(-21.57%)
Jul 24, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.14%)
Jul 21, 2020 0.0699 0.0699 0.0699 0 -0.01(-12.52%)
Jul 17, 2020 0.0799 0.0799 0.0799 0 +0.01(+10.97%)
Jul 16, 2020 0.0821 0.0821 0.0720 0.0720 2,500 -0.01(-17.15%)
Jul 15, 2020 0.0869 0.0869 0.0869 18,500 +0.00(+0.00%)
Jul 14, 2020 0.0884 0.0884 0.0869 0.0869 61,500 -0.01(-9.38%)
Jul 13, 2020 0.0838 0.0959 0.0838 0.0959 74,560 +0.04(+60.37%)
Jul 07, 2020 0.0598 0.0598 0.0598 0 +0.00(+0.00%)
Jul 06, 2020 0.0673 0.0695 0.0598 0.0598 103,300 +0.00(+0.34%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.