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 )

0.1255 UNCHANGED
Last Price Updated: 2:04 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 0.1610 0.1610 0.1610 0.1610 9,000 -0.07(-30.30%)
Apr 17, 2023 0.2310 0 +0.05(+28.33%)
Apr 12, 2023 0.1800 0 +0.01(+5.26%)
Apr 10, 2023 0.1710 0 -0.01(-5.52%)
Apr 06, 2023 0.1810 0.1810 0.1810 0.1810 10,000 -0.01(-4.74%)
Mar 30, 2023 0.1900 0 -0.06(-24.00%)
Mar 23, 2023 0.2500 0 +0.10(+65.56%)
Mar 16, 2023 0.1510 0 -0.01(-6.21%)
Mar 15, 2023 0.1610 0.1800 0.1610 0.1610 5,600 +0.00(+0.00%)
Mar 14, 2023 0.1610 0.1610 0.1610 0.1610 14,300 +0.00(+0.00%)
Mar 13, 2023 0.1710 0.1710 0.1610 0.1610 15,700 +0.01(+5.99%)
Mar 10, 2023 0.1600 0.1600 0.1519 0.1519 29,725 -0.01(-5.06%)
Mar 09, 2023 0.1700 0.1700 0.1600 0.1600 43,775 -0.01(-6.43%)
Mar 08, 2023 0.1710 0.1710 0.1710 0.1710 5,893 +0.00(+0.00%)
Mar 03, 2023 0.1710 0 +0.01(+5.23%)
Mar 02, 2023 0.1625 0.1625 0.1625 0.1625 5,000 +0.00(+0.93%)
Feb 28, 2023 0.1610 0 -0.02(-11.05%)
Feb 27, 2023 0.1750 0.1850 0.1750 0.1810 16,350 -0.00(-1.47%)
Feb 24, 2023 0.1810 0.1910 0.1810 0.1837 11,700 +0.01(+6.62%)
Feb 22, 2023 0.1723 0 -0.02(-9.32%)
Feb 21, 2023 0.1900 0.1900 0.1900 0.1900 30,000 -0.02(-9.52%)
Feb 14, 2023 0.2100 0 +0.03(+14.13%)
Feb 13, 2023 0.1840 0.1840 0.1840 0.1840 12,266 +0.00(+2.22%)
Feb 07, 2023 0.1800 0 -0.02(-9.32%)
Jan 30, 2023 0.1985 0 -0.00(-1.73%)
Jan 26, 2023 0.2020 0 +0.00(+0.15%)
Jan 25, 2023 0.2500 0.2500 0.2010 0.2017 57,700 -0.01(-5.53%)
Jan 24, 2023 0.2200 0.2200 0.2135 0.2135 23,500 -0.03(-11.04%)
Jan 23, 2023 0.2200 0.2400 0.2200 0.2400 8,213 +0.02(+9.09%)
Jan 20, 2023 0.2086 0.2200 0.2086 0.2200 57,000 -0.02(-8.33%)
Jan 19, 2023 0.2113 0.2400 0.2113 0.2400 25,000 +0.03(+13.69%)
Jan 18, 2023 0.2200 0.2200 0.2111 0.2111 15,500 -0.01(-5.80%)
Jan 17, 2023 0.2300 0.2316 0.2241 0.2241 46,500 -0.01(-4.64%)
Jan 13, 2023 0.2386 0.2386 0.2350 0.2350 32,500 -0.03(-9.62%)
Jan 11, 2023 0.2600 0 +0.05(+22.12%)
Jan 06, 2023 0.2129 0 -0.01(-3.45%)
Jan 03, 2023 0.2205 0 +0.01(+6.57%)
Dec 30, 2022 0.8038 0.8038 0.1810 0.2069 101,650 +0.01(+3.45%)
Dec 29, 2022 0.2000 0.2000 0.2000 0.2000 95,000 +0.03(+16.96%)
Dec 23, 2022 0.1710 0 -0.00(-2.56%)
Dec 16, 2022 0.1755 1,000 -0.00(-0.96%)
Dec 13, 2022 0.1772 0 +0.01(+3.63%)
Dec 07, 2022 0.1710 0 +0.00(+0.00%)
Dec 01, 2022 0.1710 0 -0.01(-5.00%)
Nov 22, 2022 0.1800 0 -0.01(-3.23%)
Nov 17, 2022 0.1860 0 +0.02(+9.41%)
Nov 08, 2022 0.1700 0 +0.02(+13.33%)
Nov 07, 2022 0.1500 0.1500 0.1500 0.1500 30,000 -0.03(-18.12%)
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%)
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.