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

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 (%)
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%)
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%)
Dec 01, 2017 0.0750 0.0750 0.0750 0.0750 18,350 +0.01(+15.38%)
Nov 30, 2017 0.0500 0.0750 0.0500 0.0650 1,180,500 +0.01(+30.00%)
Nov 29, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Nov 28, 2017 0.0450 0.0500 0.0450 0.0450 133,335 -0.01(-25.00%)
Nov 27, 2017 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Nov 23, 2017 0.0600 0.0600 0.0600 2 +0.01(+33.33%)
Nov 21, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 20, 2017 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
Nov 17, 2017 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
Nov 15, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 14, 2017 0.0500 0.0600 0.0500 0.0600 15,791 -0.01(-7.69%)
Nov 13, 2017 0.0500 0.0650 0.0500 0.0650 120,500 +0.01(+18.18%)
Nov 10, 2017 0.0500 0.0650 0.0500 0.0550 37,000 +0.01(+37.50%)
Nov 09, 2017 0.0500 0.0500 0.0400 0.0400 163,000 -0.01(-27.27%)
Nov 08, 2017 0.0550 0.0700 0.0550 0.0550 61,000 -0.02(-26.67%)
Nov 07, 2017 0.0400 0.0800 0.0400 0.0750 406,500 +0.02(+50.00%)
Nov 06, 2017 0.0500 0.0500 0.0500 0.0500 14,000 +0.01(+11.11%)
Oct 24, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 20, 2017 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Oct 16, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 13, 2017 0.0450 0.0500 0.0400 0.0500 51,000 -0.00(-9.09%)
Oct 12, 2017 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+37.50%)
Oct 11, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 10, 2017 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+14.29%)
Oct 05, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 27, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 26, 2017 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+0.00%)
Sep 25, 2017 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Sep 22, 2017 0.0450 0.0450 0.0450 0.0450 37,000 -0.01(-25.00%)
Sep 20, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 19, 2017 0.0400 0.0750 0.0400 0.0600 237,604 +0.01(+33.33%)
Sep 18, 2017 0.0400 0.0450 0.0400 0.0450 256,000 -0.01(-10.00%)
Sep 15, 2017 0.0500 0.0650 0.0500 0.0500 155,000 +0.01(+25.00%)
Sep 14, 2017 0.0450 0.0450 0.0400 0.0400 178,000 -0.01(-20.00%)
Sep 11, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 08, 2017 0.0500 0.0500 0.0500 0.0500 196,000 +0.00(+0.00%)
Sep 01, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 25, 2017 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Aug 21, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 15, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 10, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 09, 2017 0.0600 0.0600 0.0500 0.0500 250,000 -0.03(-37.50%)
Jul 27, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 21, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 20, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 20, 2017 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Jun 08, 2017 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jun 06, 2017 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Jun 05, 2017 0.0900 0.1300 0.0900 0.1100 86,000 +0.01(+15.79%)
Jun 02, 2017 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+11.76%)
Jun 01, 2017 0.0850 0.0850 0.0850 0.0850 12,000 +0.02(+30.77%)
May 30, 2017 0.0650 0.0650 0.0650 0 -0.02(-23.53%)
May 29, 2017 0.0800 0.0850 0.0800 0.0850 21,100 +0.01(+21.43%)
May 26, 2017 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+16.67%)
May 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 27, 2017 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Apr 26, 2017 0.0850 0.0850 0.0800 0.0800 141,000 +0.00(+0.00%)
Apr 25, 2017 0.0600 0.0800 0.0600 0.0800 65,000 +0.03(+45.45%)
Apr 18, 2017 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Apr 17, 2017 0.0700 0.0700 0.0650 0.0700 76,000 +0.00(+0.00%)
Apr 13, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 12, 2017 0.0500 0.0650 0.0500 0.0650 19,000 +0.00(+0.00%)
Apr 11, 2017 0.0500 0.0650 0.0400 0.0650 161,000 +0.01(+30.00%)
Apr 10, 2017 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Apr 06, 2017 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Apr 05, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+30.00%)
Apr 04, 2017 0.0600 0.0600 0.0500 0.0500 83,000 -0.01(-23.08%)
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.