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 )

0.1680 +0.0720 (+75.00%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 17, 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, 2022 0.1832 0 -0.00(-0.33%)
Oct 28, 2022 0.1828 0.1838 0.1828 0.1838 106,000 +0.02(+11.39%)
Oct 26, 2022 0.1650 0 -0.01(-2.94%)
Oct 21, 2022 0.1700 0 -0.01(-7.10%)
Oct 19, 2022 0.1830 0 +0.01(+7.65%)
Oct 17, 2022 0.1700 0 -0.00(-1.68%)
Oct 14, 2022 0.1810 0.1810 0.1729 0.1729 37,500 -0.01(-2.87%)
Oct 13, 2022 0.1810 0.1810 0.1780 0.1780 12,500 +0.00(+0.00%)
Oct 12, 2022 0.1930 0.1930 0.1780 0.1780 27,335 -0.02(-7.77%)
Oct 11, 2022 0.1930 0.1930 0.1930 0.1930 10,000 +0.01(+5.64%)
Oct 07, 2022 0.1827 0 -0.01(-3.84%)
Oct 06, 2022 0.1930 0.1930 0.1900 0.1900 22,000 -0.01(-4.76%)
Oct 04, 2022 0.1995 0 +0.01(+5.00%)
Oct 03, 2022 0.1930 0.1930 0.1900 0.1900 7,665 -0.01(-5.00%)
Sep 30, 2022 0.2000 0.2000 0.1920 0.2000 11,000 +0.01(+5.26%)
Sep 28, 2022 0.1900 0 -0.05(-20.83%)
Sep 20, 2022 0.2400 0 +0.03(+13.69%)
Sep 19, 2022 0.2182 0.2182 0.2111 0.2111 56,533 -0.03(-12.04%)
Sep 16, 2022 0.2400 0.2400 0.2400 0.2400 2,121 +0.00(+1.82%)
Sep 15, 2022 0.2357 0.2357 0.2357 0.2357 500 +0.00(+0.00%)
Sep 12, 2022 0.2357 0 -0.03(-12.70%)
Sep 08, 2022 0.2700 0 -0.03(-10.00%)
Aug 31, 2022 0.3000 0 +0.02(+7.30%)
Aug 29, 2022 0.2796 0 +0.01(+5.23%)
Aug 26, 2022 0.2657 0.2657 0.2657 0.2657 100 -0.00(-1.59%)
Aug 25, 2022 0.2632 0.2700 0.2632 0.2700 12,500 +0.08(+41.88%)
Aug 24, 2022 0.2529 0.2529 0.1903 0.1903 8,381 -0.08(-30.55%)
Aug 23, 2022 0.2740 0.2740 0.2740 0.2740 1,000 +0.04(+15.37%)
Aug 22, 2022 0.2375 0.2375 0.2375 0.2375 2,500 -0.01(-5.00%)
Aug 16, 2022 0.2500 0 +0.01(+3.14%)
Aug 11, 2022 0.2424 0 +0.01(+3.46%)
Aug 10, 2022 0.2534 0.2534 0.2343 0.2343 2,350 -0.01(-5.18%)
Aug 09, 2022 0.2471 0.2471 0.2471 0.2471 900 +0.02(+7.43%)
Aug 08, 2022 0.2300 0.2300 0.2300 0.2300 221 -0.02(-8.00%)
Aug 05, 2022 0.2500 0.2500 0.2500 0.2500 10,065 -0.00(-1.61%)
Aug 04, 2022 0.2520 0.2541 0.2520 0.2541 6,000 -0.00(-0.94%)
Aug 02, 2022 0.2565 0 +0.03(+11.52%)
Aug 01, 2022 0.2300 0.2300 0.2300 0.2300 100 -0.01(-3.36%)
Jul 29, 2022 0.2380 0.2380 0.2380 0.2380 12,086 -0.04(-14.08%)
Jul 28, 2022 0.2700 0.2770 0.2700 0.2770 10,500 +0.03(+13.25%)
Jul 27, 2022 0.2446 0.2446 0.2446 0.2446 2,000 +0.00(+0.08%)
Jul 26, 2022 0.2444 0.2444 0.2444 0.2444 14,000 -0.00(-0.24%)
Jul 25, 2022 0.2450 0.2450 0.2450 0.2450 1,200 +0.02(+8.55%)
Jul 22, 2022 0.2257 0.2257 0.2257 0.2257 10,478 -0.01(-5.96%)
Jul 21, 2022 0.2175 0.2400 0.2175 0.2400 118,700 +0.03(+12.41%)
Jul 18, 2022 0.2135 0 -0.00(-0.88%)
Jul 15, 2022 0.2154 0.2154 0.2154 0.2154 7,500 -0.03(-13.84%)
Jul 13, 2022 0.2500 0 -0.03(-12.25%)
Jul 11, 2022 0.2849 0 +0.05(+21.18%)
Jul 05, 2022 0.2351 0 -0.03(-12.93%)
Jun 30, 2022 0.2700 0 +0.00(+0.00%)
Jun 29, 2022 0.2700 0.2700 0.2200 0.2700 4,300 +0.00(+0.00%)
Jun 28, 2022 0.2700 0.2700 0.2700 0.2700 15,015 +0.00(+0.00%)
Jun 27, 2022 0.2700 0.2700 0.2700 0.2700 15,000 -0.00(-0.37%)
Jun 24, 2022 0.2710 0.2710 0.2710 0.2710 20,000 +0.00(+0.71%)
Jun 23, 2022 0.2691 0.2691 0.2691 0.2691 501 -0.03(-9.09%)
Jun 22, 2022 0.3131 0.3247 0.2300 0.2960 188,275 +0.01(+4.93%)
Jun 21, 2022 0.2821 0.2821 0.2821 0.2821 5,000 -0.02(-5.97%)
Jun 17, 2022 0.3300 0.3300 0.3000 0.3000 13,000 +0.02(+6.16%)
Jun 16, 2022 0.2910 0.2940 0.2826 0.2826 30,000 -0.01(-3.58%)
Jun 15, 2022 0.2931 0.2931 0.2931 0.2931 6,000 +0.00(+0.00%)
Jun 14, 2022 0.2700 0.3010 0.2700 0.2931 41,000 +0.01(+5.05%)
Jun 13, 2022 0.3000 0.3000 0.2789 0.2790 11,697 -0.02(-5.90%)
Jun 09, 2022 0.2965 0 -0.01(-3.17%)
Jun 06, 2022 0.3062 0 -0.08(-20.47%)
Jun 03, 2022 0.3850 0.3850 0.3850 0.3850 2,525 -0.01(-2.53%)
Jun 02, 2022 0.3200 0.3950 0.3200 0.3950 9,500 +0.02(+5.47%)
Jun 01, 2022 0.3700 0.3745 0.3625 0.3745 13,136 -0.01(-1.32%)
May 31, 2022 0.3600 0.3796 0.3100 0.3795 402,104 +0.06(+18.59%)
May 27, 2022 0.3200 0.3200 0.3200 0.3200 16,136 -0.01(-3.03%)
May 26, 2022 0.3046 0.3300 0.3046 0.3300 26,700 +0.03(+10.00%)
May 25, 2022 0.2960 0.3000 0.2960 0.3000 24,740 +0.05(+18.58%)
May 24, 2022 0.2400 0.2530 0.2400 0.2530 23,998 +0.02(+10.00%)
May 20, 2022 0.2300 2 +0.02(+9.52%)
May 19, 2022 0.2109 0.2109 0.2100 0.2100 126,800 +0.05(+31.25%)
May 18, 2022 0.1600 0.1600 0.1600 0.1600 3,000 -0.04(-17.95%)
May 17, 2022 0.1800 0.1950 0.1800 0.1950 22,510 -0.01(-7.14%)
May 16, 2022 0.2100 0.2250 0.2100 0.2100 19,702 +0.01(+5.00%)
May 13, 2022 0.2000 0.2000 0.2000 0.2000 100,050 +0.00(+0.00%)
May 12, 2022 0.2200 0.2263 0.2000 0.2000 36,000 -0.03(-14.75%)
May 11, 2022 0.2346 0.2346 0.2262 0.2346 6,818 +0.02(+9.12%)
May 10, 2022 0.2245 0.2378 0.2150 0.2150 19,902 -0.01(-2.27%)
May 09, 2022 0.2401 0.2500 0.2200 0.2200 170,500 -0.08(-26.17%)
May 05, 2022 0.2980 0 +0.00(+0.00%)
May 04, 2022 0.2694 0.2980 0.2694 0.2980 2,250 -0.01(-2.30%)
May 03, 2022 0.2994 0.3050 0.2994 0.3050 13,600 +0.02(+8.16%)
May 02, 2022 0.2889 0.2889 0.2820 0.2820 43,785 -0.01(-2.39%)
Apr 29, 2022 0.2822 0.2921 0.2822 0.2889 97,500 +0.02(+8.04%)
Apr 27, 2022 0.2674 0 -0.02(-6.24%)
Apr 26, 2022 0.2852 0.2852 0.2852 0.2852 2,000 +0.02(+8.32%)
Apr 25, 2022 0.2530 0.2633 0.2530 0.2633 33,000 +0.01(+4.48%)
Apr 22, 2022 0.2719 0.2719 0.2500 0.2520 104,136 -0.05(-16.00%)
Apr 21, 2022 0.3100 0.3100 0.3000 0.3000 80,713 +0.00(+0.07%)
Apr 20, 2022 0.2901 0.2998 0.2901 0.2998 27,451 +0.00(+0.03%)
Apr 19, 2022 0.3012 0.3012 0.2850 0.2997 19,210 -0.01(-3.32%)
Apr 18, 2022 0.2850 0.3100 0.2850 0.3100 57,130 +0.02(+8.70%)
Apr 14, 2022 0.3100 0.3100 0.2852 0.2852 87,013 -0.03(-10.85%)
Apr 13, 2022 0.2926 0.3199 0.2926 0.3199 117,597 +0.02(+6.99%)
Apr 12, 2022 0.2950 0.2996 0.2950 0.2990 3,366 -0.00(-0.30%)
Apr 11, 2022 0.2973 0.2999 0.2866 0.2999 59,150 +0.01(+3.27%)
Apr 08, 2022 0.2904 0.2904 0.2904 0.2904 300 -0.01(-3.84%)
Apr 07, 2022 0.3017 0.3028 0.3017 0.3020 18,177 +0.02(+8.01%)
Apr 06, 2022 0.2803 0.2803 0.2796 0.2796 17,730 -0.04(-12.60%)
Apr 05, 2022 0.3199 0.3199 0.3199 0.3199 300 +0.01(+4.24%)
Apr 04, 2022 0.3199 0.3199 0.3069 0.3069 4,155 +0.00(+1.09%)
Apr 01, 2022 0.3372 0.3400 0.3036 0.3036 91,563 -0.02(-7.55%)
Mar 31, 2022 0.2901 0.3284 0.2900 0.3284 123,964 +0.04(+13.24%)
Mar 30, 2022 0.2700 0.2900 0.2700 0.2900 361,247 +0.02(+5.49%)
Mar 29, 2022 0.2836 0.3057 0.2700 0.2749 1,143,123 -0.03(-10.54%)
Mar 28, 2022 0.3400 0.3457 0.2900 0.3073 709,989 -0.06(-17.39%)
Mar 25, 2022 0.3507 0.3800 0.3507 0.3720 6,550 +0.01(+1.39%)
Mar 24, 2022 0.3669 0.3669 0.3669 0.3669 3,075 -0.02(-4.70%)
Mar 23, 2022 0.3772 0.3850 0.3772 0.3850 9,428 +0.05(+14.04%)
Mar 22, 2022 0.3300 0.3650 0.3240 0.3376 93,589 -0.00(-0.03%)
Mar 21, 2022 0.3439 0.3439 0.3377 0.3377 1,119 -0.05(-13.41%)
Mar 18, 2022 0.3607 0.3910 0.3607 0.3900 41,401 +0.04(+11.43%)
Mar 17, 2022 0.3276 0.3573 0.3276 0.3500 32,700 +0.02(+5.55%)
Mar 16, 2022 0.3376 0.3376 0.3316 0.3316 600 +0.01(+4.54%)
Mar 15, 2022 0.3145 0.3285 0.3145 0.3172 27,720 -0.03(-7.63%)
Mar 14, 2022 0.3434 0.3434 0.3434 0.3434 200 -0.03(-7.24%)
Mar 11, 2022 0.3802 0.3802 0.3702 0.3702 3,881 -0.01(-2.58%)
Mar 10, 2022 0.3442 0.3809 0.3442 0.3800 80,500 +0.03(+9.51%)
Mar 09, 2022 0.3474 0.3474 0.3470 0.3470 1,694 +0.01(+2.06%)
Mar 08, 2022 0.3200 0.3455 0.3200 0.3400 32,500 +0.02(+7.26%)
Mar 07, 2022 0.3200 0.3200 0.2880 0.3170 101,250 +0.00(+0.06%)
Mar 04, 2022 0.3168 0.3300 0.3168 0.3168 5,844 -0.01(-4.35%)
Mar 03, 2022 0.3427 0.3427 0.3312 0.3312 7,000 -0.03(-7.69%)
Mar 02, 2022 0.3500 0.3588 0.3500 0.3588 19,200 +0.02(+5.93%)
Mar 01, 2022 0.3387 0.3500 0.3387 0.3387 1,450 +0.01(+2.64%)
Feb 28, 2022 0.3185 0.3300 0.3170 0.3300 39,500 +0.02(+5.10%)
Feb 25, 2022 0.3027 0.3280 0.3099 0.3140 20,004 +0.03(+12.14%)
Feb 24, 2022 0.2701 0.2843 0.2672 0.2800 23,025 -0.02(-6.39%)
Feb 23, 2022 0.2970 0.2991 0.2900 0.2991 62,332 +0.01(+2.71%)
Feb 22, 2022 0.3000 0.3003 0.2869 0.2912 31,900 -0.03(-10.04%)
Feb 18, 2022 0.3237 0 +0.01(+4.42%)
Feb 17, 2022 0.3150 0.3150 0.3100 0.3100 10,905 +0.00(+0.00%)
Feb 16, 2022 0.3036 0.3290 0.3036 0.3100 25,700 -0.01(-3.22%)
Feb 15, 2022 0.3050 0.3203 0.3000 0.3203 7,400 +0.01(+4.50%)
Feb 14, 2022 0.3007 0.3202 0.3000 0.3065 18,527 -0.00(-1.13%)
Feb 11, 2022 0.3100 0.3420 0.3100 0.3100 53,625 -0.02(-6.77%)
Feb 10, 2022 0.3200 0.3499 0.3100 0.3325 42,907 -0.01(-2.26%)
Feb 09, 2022 0.3402 0.3402 0.3402 0.3402 100 -0.00(-0.76%)
Feb 07, 2022 0.3428 0 -0.01(-4.11%)
Feb 04, 2022 0.3725 0.3725 0.3572 0.3575 17,000 -0.01(-3.53%)
Feb 03, 2022 0.3700 0.3706 0.3514 0.3706 17,560 +0.03(+9.00%)
Feb 02, 2022 0.3300 0.3400 0.3300 0.3400 78,000 -0.01(-2.86%)
Feb 01, 2022 0.3600 0.3600 0.3500 0.3500 8,000 -0.05(-11.39%)
Jan 31, 2022 0.3648 0.4000 0.3146 0.3950 158,503 +0.03(+8.55%)
Jan 28, 2022 0.3640 0.3640 0.3560 0.3639 39,191 +0.04(+11.66%)
Jan 27, 2022 0.3078 0.3259 0.3078 0.3259 12,100 -0.01(-2.80%)
Jan 26, 2022 0.3353 0.3353 0.3353 0.3353 1,500 -0.00(-0.27%)
Jan 25, 2022 0.3300 0.3362 0.3300 0.3362 16,269 +0.02(+4.80%)
Jan 24, 2022 0.3400 0.3400 0.2807 0.3208 24,492 -0.01(-3.40%)
Jan 21, 2022 0.3450 0.3450 0.3321 0.3321 39,500 -0.02(-5.89%)
Jan 20, 2022 0.3571 0.3608 0.3529 0.3529 43,028 +0.02(+7.56%)
Jan 19, 2022 0.3468 0.3679 0.3281 0.3281 50,600 -0.01(-2.18%)
Jan 18, 2022 0.3110 0.3434 0.3110 0.3354 21,002 -0.01(-3.26%)
Jan 14, 2022 0.3467 0 -0.00(-0.94%)
Jan 13, 2022 0.3479 0.3640 0.3479 0.3500 11,750 +0.02(+5.45%)
Jan 12, 2022 0.3470 0.3470 0.3300 0.3319 45,205 -0.02(-4.35%)
Jan 11, 2022 0.3400 0.3510 0.3400 0.3470 23,350 +0.01(+3.49%)
Jan 10, 2022 0.3545 0.3545 0.3353 0.3353 21,800 -0.03(-9.38%)
Jan 07, 2022 0.3568 0.3700 0.3511 0.3700 9,100 +0.00(+0.00%)
Jan 05, 2022 0.3700 0.3700 0.3700 0 +0.02(+4.49%)
Jan 04, 2022 0.4240 0.4240 0.3541 0.3541 42,170 -0.08(-19.06%)
Dec 31, 2021 0.4375 0.4375 0.4375 0 +0.06(+15.13%)
Dec 30, 2021 0.3573 0.3800 0.3509 0.3800 131,234 +0.13(+52.00%)
Dec 27, 2021 0.2500 0.2500 0.2500 0 -0.09(-26.47%)
Dec 23, 2021 0.3314 0.3400 0.3314 0.3400 135,000 +0.01(+1.52%)
Dec 22, 2021 0.3349 0.3349 0.3349 0.3349 8,125 +0.04(+13.91%)
Dec 21, 2021 0.2940 0.2940 0.2940 0.2940 1,500 +0.01(+4.26%)
Dec 20, 2021 0.2859 0.3000 0.2744 0.2820 47,270 -0.03(-9.00%)
Dec 17, 2021 0.3157 0.3157 0.3099 0.3099 8,555 -0.01(-2.88%)
Dec 16, 2021 0.3191 0.3195 0.3191 0.3191 575 -0.01(-2.42%)
Dec 15, 2021 0.3163 0.3270 0.3001 0.3270 15,851 +0.01(+3.58%)
Dec 14, 2021 0.3157 0.3157 0.3157 0.3157 2,702 -0.01(-2.26%)
Dec 13, 2021 0.3243 0.3286 0.3230 0.3230 21,541 +0.01(+2.22%)
Dec 10, 2021 0.3100 0.3160 0.3100 0.3160 88,010 +0.00(+0.32%)
Dec 09, 2021 0.3328 0.3328 0.3042 0.3150 98,210 -0.04(-12.35%)
Dec 08, 2021 0.3331 0.3594 0.3300 0.3594 600 +0.00(+1.04%)
Dec 07, 2021 0.3393 0.3713 0.3245 0.3557 55,144 -0.00(-0.22%)
Dec 06, 2021 0.2860 0.3986 0.2860 0.3565 232,577 +0.07(+22.93%)
Dec 03, 2021 0.3083 0.3097 0.2786 0.2900 66,143 -0.03(-9.06%)
Dec 02, 2021 0.2744 0.3230 0.2600 0.3189 107,300 +0.05(+18.11%)
Dec 01, 2021 0.2686 0.3300 0.2686 0.2700 204,163 +0.04(+17.39%)
Nov 30, 2021 0.2300 0.2300 0.2250 0.2300 35,305 -0.01(-2.17%)
Nov 29, 2021 0.2500 0.2500 0.2351 0.2351 14,340 -0.02(-7.33%)
Nov 26, 2021 0.2537 0.2537 0.2395 0.2537 10,521 -0.02(-6.04%)
Nov 24, 2021 0.2500 0.2700 0.2416 0.2700 83,462 +0.04(+17.39%)
Nov 23, 2021 0.2337 0.2490 0.2300 0.2300 151,415 -0.01(-3.36%)
Nov 22, 2021 0.2380 0.2380 0.2380 0.2380 10,000 +0.01(+6.20%)
Nov 19, 2021 0.2241 0.2241 0.2096 0.2241 9,220 +0.01(+3.46%)
Nov 18, 2021 0.2135 0.2200 0.2100 0.2166 91,322 +0.00(+1.12%)
Nov 17, 2021 0.2127 0.2143 0.2074 0.2142 50,254 -0.01(-3.90%)
Nov 16, 2021 0.2100 0.2256 0.2100 0.2229 27,900 +0.01(+6.14%)
Nov 15, 2021 0.2157 0.2157 0.2100 0.2100 578 -0.02(-7.53%)
Nov 12, 2021 0.2309 0.2309 0.2271 0.2271 10,100 -0.00(-0.39%)
Nov 11, 2021 0.2061 0.2410 0.2061 0.2280 66,318 -0.01(-6.10%)
Nov 10, 2021 0.2370 0.2428 0.2428 109,550 +0.04(+17.35%)
Nov 08, 2021 0.2069 0.2069 0.2069 0 +0.01(+3.45%)
Nov 05, 2021 0.1980 0.2009 0.1980 0.2000 53,250 +0.00(+1.01%)
Nov 04, 2021 0.2006 0.2006 0.1965 0.1980 73,000 -0.02(-9.01%)
Nov 03, 2021 0.2050 0.2176 0.1969 0.2176 83,767 +0.02(+9.35%)
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.