Skip to main content
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 (%)
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.