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 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%)
Aug 03, 2018 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jul 31, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 26, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 25, 2018 0.0900 0.0900 0.0900 0.0900 21,700 -0.01(-10.00%)
Jul 24, 2018 0.0900 0.1000 0.0900 0.1000 9,200 +0.00(+0.00%)
Jul 20, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 18, 2018 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Jul 17, 2018 0.1000 0.1200 0.0900 0.1100 172,500 +0.00(+0.00%)
Jul 16, 2018 0.0900 0.1100 0.0900 0.1100 18,000 +0.00(+0.00%)
Jul 12, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 11, 2018 0.1200 0.1300 0.0900 0.1100 527,100 +0.00(+0.00%)
Jul 10, 2018 0.1200 0.1250 0.1050 0.1100 616,500 +0.04(+46.67%)
Jul 09, 2018 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-11.76%)
Jul 05, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 04, 2018 0.0850 0.0850 0.0800 0.0800 22,000 -0.01(-5.88%)
Jul 03, 2018 0.0850 0.0850 0.0850 0.0850 14,000 +0.01(+6.25%)
Jun 29, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 28, 2018 0.0800 0.0800 0.0750 0.0750 150,000 -0.01(-6.25%)
Jun 27, 2018 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Jun 26, 2018 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+13.33%)
Jun 25, 2018 0.0800 0.0800 0.0750 0.0750 86,300 -0.01(-16.67%)
Jun 21, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 20, 2018 0.0800 0.0900 0.0800 0.0900 201,023 -0.01(-5.26%)
Jun 19, 2018 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Jun 18, 2018 0.0950 0.0950 0.0900 0.0900 30,000 +0.00(+0.00%)
Jun 15, 2018 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Jun 14, 2018 0.0950 0.1000 0.0950 0.1000 25,000 +0.01(+11.11%)
Jun 13, 2018 0.0800 0.0900 0.0800 0.0900 125,300 +0.01(+12.50%)
Jun 12, 2018 0.0800 0.0800 0.0750 0.0800 163,500 -0.01(-11.11%)
Jun 11, 2018 0.0900 0.0900 0.0900 0.0900 31,600 -0.01(-10.00%)
Jun 07, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 06, 2018 0.1150 0.1150 0.1000 0.1000 188,500 -0.01(-9.09%)
Jun 05, 2018 0.1150 0.1150 0.1100 0.1100 45,500 +0.00(+0.00%)
Jun 04, 2018 0.1300 0.1300 0.1100 0.1100 69,500 -0.01(-4.35%)
Jun 01, 2018 0.1100 0.1250 0.1000 0.1150 188,000 +0.01(+4.55%)
May 31, 2018 0.0900 0.1100 0.0800 0.1100 362,000 +0.02(+22.22%)
May 30, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
May 29, 2018 0.0750 0.0900 0.0750 0.0900 25,000 +0.01(+12.50%)
May 25, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 23, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 22, 2018 0.0950 0.0950 0.0950 0.0950 10,150 +0.00(+0.00%)
May 18, 2018 0.0950 0.0950 0.0950 0 +0.02(+35.71%)
May 17, 2018 0.0850 0.0850 0.0700 0.0700 330,200 -0.01(-17.65%)
May 16, 2018 0.0750 0.0950 0.0700 0.0850 307,753 +0.01(+6.25%)
May 15, 2018 0.0850 0.0900 0.0800 0.0800 160,000 -0.01(-5.88%)
May 14, 2018 0.0950 0.0950 0.0850 0.0850 13,000 +0.00(+0.00%)
May 11, 2018 0.0750 0.0850 0.0700 0.0850 18,000 +0.00(+0.00%)
May 10, 2018 0.0850 0.0850 0.0700 0.0850 84,500 -0.00(-5.56%)
May 09, 2018 0.0900 0.0900 0.0900 0.0900 21,400 +0.01(+20.00%)
May 08, 2018 0.0900 0.0950 0.0750 0.0750 267,700 -0.01(-11.76%)
May 07, 2018 0.0850 0.0950 0.0850 0.0850 31,500 -0.00(-5.56%)
May 04, 2018 0.1000 0.1000 0.0900 0.0900 61,400 -0.01(-5.26%)
May 02, 2018 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
May 01, 2018 0.1000 0.1100 0.1000 0.1100 145,250 +0.01(+10.00%)
Apr 30, 2018 0.1100 0.1100 0.0800 0.1000 311,500 -0.01(-9.09%)
Apr 27, 2018 0.1100 0.1100 0.1100 0.1100 63,500 +0.01(+4.76%)
Apr 26, 2018 0.1000 0.1100 0.0900 0.1050 155,500 -0.01(-8.70%)
Apr 25, 2018 0.1150 0.1150 0.1150 0.1150 15,000 +0.01(+4.55%)
Apr 24, 2018 0.1350 0.1350 0.1100 0.1100 198,000 -0.05(-31.25%)
Apr 23, 2018 0.1300 0.1600 0.1300 0.1600 335,500 +0.03(+23.08%)
Apr 20, 2018 0.1400 0.1400 0.1300 0.1300 5,500 -0.01(-7.14%)
Apr 19, 2018 0.1000 0.1400 0.1000 0.1400 201,000 +0.03(+27.27%)
Apr 18, 2018 0.1000 0.1100 0.1000 0.1100 72,500 +0.01(+15.79%)
Apr 17, 2018 0.1100 0.1100 0.0950 0.0950 25,000 -0.01(-5.00%)
Apr 16, 2018 0.1100 0.1100 0.1000 0.1000 79,000 +0.00(+0.00%)
Apr 13, 2018 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
Apr 12, 2018 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Apr 11, 2018 0.0950 0.0950 0.0950 0.0950 50,000 -0.01(-5.00%)
Apr 10, 2018 0.1050 0.1050 0.1000 0.1000 74,265 -0.02(-20.00%)
Apr 06, 2018 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Apr 05, 2018 0.1150 0.1150 0.1000 0.1000 120,000 -0.04(-25.93%)
Apr 04, 2018 0.1350 0.1350 0.1350 0.1350 1,500 +0.03(+22.73%)
Apr 03, 2018 0.1400 0.1400 0.1100 0.1100 116,000 -0.03(-18.52%)
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.