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 (%)
Nov 29, 2019 0.0800 0.1100 0.0800 0.1100 20,348 +0.03(+37.50%)
Nov 26, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 21, 2019 0.0600 0.0800 0.0600 0.0800 41,849 +0.02(+33.33%)
Nov 20, 2019 0.0600 0.0600 0.0600 0.0600 31,001 +0.01(+20.00%)
Nov 19, 2019 0.0500 0.0500 0.0500 0.0500 15,001 +0.00(+0.00%)
Nov 18, 2019 0.0500 0.0550 0.0500 0.0500 36,000 +0.00(+0.00%)
Nov 15, 2019 0.0450 0.0500 0.0450 0.0500 2,000 +0.05(+900.00%)
Nov 13, 2019 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Nov 11, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 07, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 06, 2019 0.0100 0.0100 0.0100 0.0100 736,000 -0.00(-33.33%)
Nov 05, 2019 0.0150 0.0150 0.0150 0.0150 440,062 +0.00(+0.00%)
Oct 31, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 30, 2019 0.0150 0.0150 0.0150 0.0150 201,500 +0.00(+0.00%)
Oct 29, 2019 0.0150 0.0150 0.0150 0.0150 41,999 +0.00(+0.00%)
Oct 28, 2019 0.0150 0.0150 0.0150 0.0150 185,000 -0.01(-25.00%)
Oct 24, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 23, 2019 0.0150 0.0200 0.0150 0.0200 73,445 +0.00(+0.00%)
Oct 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 18, 2019 0.0200 0.0200 0.0150 0.0200 73,000 +0.01(+33.33%)
Oct 17, 2019 0.0200 0.0200 0.0150 0.0150 37,610 -0.01(-25.00%)
Oct 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 09, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 08, 2019 0.0200 0.0200 0.0200 0.0200 118,000 +0.00(+0.00%)
Oct 02, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 01, 2019 0.0200 0.0200 0.0200 0.0200 365,999 +0.00(+0.00%)
Sep 26, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 25, 2019 0.0200 0.0200 0.0200 0.0200 160,000 -0.01(-20.00%)
Sep 23, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 17, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 16, 2019 0.0250 0.0250 0.0250 0.0250 37,000 -0.00(-16.67%)
Sep 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 11, 2019 0.0250 0.0250 0.0250 0.0250 160,499 +0.00(+0.00%)
Sep 10, 2019 0.0250 0.0250 0.0200 0.0250 421,000 +0.00(+0.00%)
Sep 09, 2019 0.0350 0.0350 0.0250 0.0250 350,000 -0.01(-37.50%)
Sep 05, 2019 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Sep 04, 2019 0.0350 0.0350 0.0250 0.0250 19,000 -0.01(-28.57%)
Sep 03, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Aug 30, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 29, 2019 0.0400 0.0400 0.0300 0.0350 216,075 -0.00(-12.50%)
Aug 28, 2019 0.0500 0.0550 0.0350 0.0400 431,300 -0.01(-20.00%)
Aug 27, 2019 0.0350 0.0550 0.0350 0.0500 1,023,000 +0.01(+11.11%)
Aug 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 22, 2019 0.0350 0.0450 0.0350 0.0450 490,000 +0.01(+50.00%)
Aug 21, 2019 0.0350 0.0350 0.0300 0.0300 395,099 -0.01(-14.29%)
Aug 20, 2019 0.0350 0.0350 0.0300 0.0350 215,500 +0.00(+0.00%)
Aug 19, 2019 0.0350 0.0350 0.0300 0.0350 98,999 +0.00(+0.00%)
Aug 16, 2019 0.0350 0.0350 0.0300 0.0350 180,498 -0.00(-12.50%)
Aug 15, 2019 0.0400 0.0400 0.0400 0.0400 12,000 +0.01(+33.33%)
Aug 14, 2019 0.0300 0.0300 0.0300 0.0300 300,141 -0.01(-14.29%)
Aug 13, 2019 0.0350 0.0350 0.0350 0.0350 156,500 +0.00(+0.00%)
Aug 12, 2019 0.0300 0.0400 0.0300 0.0350 633,500 +0.01(+16.67%)
Aug 09, 2019 0.0300 0.0300 0.0300 0.0300 686,200 +0.00(+0.00%)
Aug 08, 2019 0.0250 0.0350 0.0250 0.0300 1,064,531 +0.00(+0.00%)
Aug 07, 2019 0.0250 0.0300 0.0250 0.0300 105,334 +0.00(+20.00%)
Aug 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 01, 2019 0.0250 0.0250 0.0250 0.0250 532,500 -0.00(-16.67%)
Jul 31, 2019 0.0250 0.0300 0.0250 0.0300 122,000 +0.00(+20.00%)
Jul 30, 2019 0.0250 0.0250 0.0250 0.0250 706,400 -0.00(-16.67%)
Jul 29, 2019 0.0250 0.0300 0.0250 0.0300 1,121,600 +0.00(+20.00%)
Jul 26, 2019 0.0250 0.0250 0.0250 0.0250 69,500 +0.01(+25.00%)
Jul 25, 2019 0.0200 0.0200 0.0200 0.0200 65,000 +0.00(+0.00%)
Jul 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 17, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jul 11, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 09, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 08, 2019 0.0200 0.0200 0.0200 0.0200 4,000 -0.01(-20.00%)
Jul 05, 2019 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jul 03, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 26, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 25, 2019 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jun 24, 2019 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Jun 20, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 19, 2019 0.0250 0.0300 0.0250 0.0300 51,000 +0.01(+50.00%)
Jun 18, 2019 0.0200 0.0200 0.0200 0.0200 34,000 +0.00(+0.00%)
Jun 17, 2019 0.0150 0.0200 0.0150 0.0200 17,000 +0.00(+0.00%)
Jun 12, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 11, 2019 0.0250 0.0250 0.0250 0.0250 30,000 +0.01(+25.00%)
Jun 04, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 03, 2019 0.0200 0.0250 0.0200 0.0250 20,500 +0.01(+66.67%)
May 31, 2019 0.0250 0.0300 0.0150 0.0150 106,000 -0.01(-40.00%)
May 30, 2019 0.0250 0.0250 0.0250 0.0250 40,500 +0.01(+25.00%)
May 28, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 27, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.01(+25.00%)
May 24, 2019 0.0250 0.0250 0.0200 0.0200 410,000 -0.01(-20.00%)
May 23, 2019 0.0250 0.0250 0.0250 0.0250 22,000 +0.00(+0.00%)
May 16, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 15, 2019 0.0300 0.0300 0.0250 0.0250 134,738 -0.00(-16.67%)
May 14, 2019 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+0.00%)
May 13, 2019 0.0300 0.0300 0.0300 0.0300 10,050 +0.00(+0.00%)
May 09, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 07, 2019 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
May 06, 2019 0.0300 0.0300 0.0250 0.0250 21,000 -0.00(-16.67%)
May 03, 2019 0.0300 0.0300 0.0300 786 +0.00(+0.00%)
May 02, 2019 0.0350 0.0350 0.0300 0.0300 164,285 +0.00(+0.00%)
Apr 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 29, 2019 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
Apr 26, 2019 0.0350 0.0350 0.0300 0.0300 30,000 -0.01(-14.29%)
Apr 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 18, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 17, 2019 0.0400 0.0400 0.0400 0.0400 3,600 +0.00(+14.29%)
Apr 15, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 11, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 09, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 08, 2019 0.0400 0.0400 0.0400 0.0400 136,000 -0.01(-20.00%)
Apr 05, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Apr 04, 2019 0.0500 0.0500 0.0400 0.0450 30,000 -0.01(-18.18%)
Apr 03, 2019 0.0550 0.0550 0.0500 0.0550 178,988 +0.00(+10.00%)
Apr 02, 2019 0.0350 0.0550 0.0350 0.0500 509,800 +0.02(+66.67%)
Apr 01, 2019 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Mar 29, 2019 0.0300 0.0400 0.0300 0.0300 124,000 -0.01(-14.29%)
Mar 28, 2019 0.0400 0.0400 0.0350 0.0350 46,000 +0.00(+0.00%)
Mar 27, 2019 0.0400 0.0400 0.0350 0.0350 47,828 +0.00(+0.00%)
Mar 26, 2019 0.0300 0.0350 0.0300 0.0350 20,999 +0.01(+16.67%)
Mar 25, 2019 0.0400 0.0400 0.0300 0.0300 20,000 +0.00(+0.00%)
Mar 21, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 20, 2019 0.0350 0.0350 0.0250 0.0350 58,000 +0.00(+0.00%)
Mar 19, 2019 0.0400 0.0400 0.0350 0.0350 63,000 -0.00(-12.50%)
Mar 18, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.01(+33.33%)
Mar 15, 2019 0.0350 0.0350 0.0300 0.0300 245,031 -0.01(-14.29%)
Mar 14, 2019 0.0250 0.0350 0.0250 0.0350 168,500 +0.01(+16.67%)
Mar 13, 2019 0.0250 0.0300 0.0250 0.0300 295,000 +0.00(+0.00%)
Mar 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 08, 2019 0.0250 0.0300 0.0250 0.0300 353,000 +0.00(+20.00%)
Mar 07, 2019 0.0250 0.0250 0.0250 0.0250 63,000 +0.00(+0.00%)
Mar 06, 2019 0.0250 0.0250 0.0200 0.0250 39,600 +0.00(+0.00%)
Mar 05, 2019 0.0250 0.0250 0.0200 0.0250 699,000 -0.01(-28.57%)
Mar 04, 2019 0.0350 0.0350 0.0350 0.0350 65,000 +0.01(+16.67%)
Feb 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 25, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 22, 2019 0.0200 0.0350 0.0200 0.0350 310,000 +0.01(+16.67%)
Feb 20, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 14, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 11, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 29, 2019 0.0300 0.0300 0.0300 0.0300 135,000 -0.01(-14.29%)
Jan 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 23, 2019 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
Jan 22, 2019 0.0350 0.0350 0.0350 0.0350 60,500 +0.00(+0.00%)
Jan 17, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 14, 2019 0.0400 0.0400 0.0400 700 +0.00(+0.00%)
Jan 10, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 04, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 03, 2019 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Jan 02, 2019 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 27, 2018 0.0400 0.0400 0.0400 0.0400 192,000 -0.00(-11.11%)
Dec 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0450 0.0400 0.0450 20,000 +0.00(+0.00%)
Dec 20, 2018 0.0450 0.0450 0.0450 0.0450 78,000 -0.01(-10.00%)
Dec 18, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 13, 2018 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Dec 11, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 07, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 06, 2018 0.0550 0.0600 0.0500 0.0500 33,300 -0.00(-9.09%)
Dec 05, 2018 0.0500 0.0550 0.0500 0.0550 97,000 +0.00(+10.00%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.