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 (%)
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%)
Dec 04, 2018 0.0600 0.0700 0.0500 0.0500 410,000 -0.01(-16.67%)
Nov 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 28, 2018 0.0550 0.0600 0.0500 0.0600 127,399 +0.01(+20.00%)
Nov 27, 2018 0.0650 0.0650 0.0500 0.0500 205,500 -0.01(-16.67%)
Nov 26, 2018 0.0650 0.0650 0.0550 0.0600 440,844 -0.01(-14.29%)
Nov 23, 2018 0.0700 0.0700 0.0650 0.0700 313,000 +0.00(+0.00%)
Nov 22, 2018 0.0750 0.0750 0.0700 0.0700 130,500 -0.01(-17.65%)
Nov 21, 2018 0.0750 0.0850 0.0750 0.0850 66,000 +0.01(+21.43%)
Nov 20, 2018 0.0800 0.0800 0.0650 0.0700 335,500 -0.01(-17.65%)
Nov 19, 2018 0.0900 0.0900 0.0800 0.0850 248,000 -0.00(-5.56%)
Nov 16, 2018 0.0900 0.0900 0.0800 0.0900 237,000 +0.01(+12.50%)
Nov 15, 2018 0.0800 0.0800 0.0800 0.0800 175,800 -0.01(-11.11%)
Nov 14, 2018 0.0950 0.0950 0.0800 0.0900 131,500 -0.01(-5.26%)
Nov 13, 2018 0.0950 0.0950 0.0850 0.0950 64,800 -0.01(-5.00%)
Nov 12, 2018 0.1000 0.1050 0.1000 0.1000 71,500 +0.00(+0.00%)
Nov 09, 2018 0.1000 0.1000 0.0900 0.1000 276,500 +0.01(+11.11%)
Nov 08, 2018 0.1000 0.1000 0.0900 0.0900 209,750 -0.01(-5.26%)
Nov 07, 2018 0.1000 0.1000 0.0950 0.0950 246,500 -0.01(-5.00%)
Nov 06, 2018 0.0900 0.1000 0.0900 0.1000 156,712 +0.01(+11.11%)
Nov 05, 2018 0.1000 0.1000 0.0900 0.0900 560,599 -0.01(-10.00%)
Nov 02, 2018 0.1000 0.1050 0.0800 0.1000 939,300 +0.00(+0.00%)
Nov 01, 2018 0.0800 0.1000 0.0800 0.1000 454,502 +0.02(+25.00%)
Oct 31, 2018 0.0700 0.0800 0.0650 0.0800 105,500 +0.01(+6.67%)
Oct 29, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 26, 2018 0.0800 0.0800 0.0700 0.0800 46,000 +0.02(+33.33%)
Oct 23, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 16, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 15, 2018 0.0700 0.0700 0.0700 0.0700 150,000 -0.01(-12.50%)
Oct 11, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 10, 2018 0.0750 0.0800 0.0750 0.0800 20,000 +0.01(+14.29%)
Oct 09, 2018 0.0700 0.0700 0.0700 0.0700 380,000 -0.00(-6.67%)
Oct 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 04, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Oct 03, 2018 0.0700 0.0700 0.0700 0.0700 56,500 +0.00(+0.00%)
Oct 02, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Sep 28, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 27, 2018 0.0650 0.0700 0.0650 0.0700 40,000 +0.01(+7.69%)
Sep 26, 2018 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Sep 25, 2018 0.0650 0.0650 0.0650 0.0650 80,400 -0.01(-7.14%)
Sep 17, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 11, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 07, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 05, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 30, 2018 0.0650 0.0650 0.0650 0.0650 12,000 +0.01(+8.33%)
Aug 27, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 24, 2018 0.0700 0.0750 0.0700 0.0700 5,900 +0.01(+16.67%)
Aug 23, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 22, 2018 0.0600 0.0600 0.0600 0.0600 16,100 -0.01(-20.00%)
Aug 21, 2018 0.0750 0.0750 0.0750 0.0750 4,500 +0.00(+7.14%)
Aug 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 14, 2018 0.0800 0.0800 0.0700 0.0700 216,500 -0.02(-22.22%)
Aug 13, 2018 0.0950 0.0950 0.0800 0.0900 25,000 -0.01(-10.00%)
Aug 07, 2018 0.1000 0.1000 0.1000 0 +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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.