Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunset Capital Assets Inc (OP: SNST )

0.0077 UNCHANGED
Last Price Updated: 10:17 AM EDT, Apr 26, 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 29, 2016 0.4382 0.5000 0.4050 0.4300 19,859 -0.12(-21.68%)
Apr 28, 2016 0.4060 0.5490 0.4060 0.5490 1,700 +0.00(+0.73%)
Apr 27, 2016 0.5744 0.6600 0.4060 0.5450 8,942 -0.14(-19.85%)
Apr 26, 2016 0.6000 0.6800 0.5989 0.6800 500 +0.11(+18.38%)
Apr 25, 2016 0.4200 0.5744 0.4200 0.5744 200 +0.00(+0.00%)
Apr 21, 2016 0.5744 0.5744 0.5744 0 +0.12(+27.64%)
Apr 20, 2016 0.4000 0.4500 0.3823 0.4500 10,700 -0.13(-23.01%)
Apr 19, 2016 0.4800 0.5950 0.4000 0.5845 7,950 -0.01(-1.75%)
Apr 18, 2016 0.4000 0.7250 0.4000 0.5949 9,348 +0.13(+29.33%)
Apr 15, 2016 0.5401 0.5500 0.4600 0.4600 9,310 -0.21(-30.83%)
Apr 14, 2016 0.5500 0.6950 0.5390 0.6650 26,842 +0.11(+20.91%)
Apr 13, 2016 0.5500 0.5500 0.4500 0.5500 8,300 +0.00(+0.00%)
Apr 12, 2016 0.5500 0.5500 0.5499 0.5500 20,645 +0.05(+10.00%)
Apr 11, 2016 0.5150 0.6000 0.4020 0.5000 16,355 -0.40(-44.44%)
Apr 08, 2016 0.6000 0.9000 0.5500 0.9000 8,875 +0.02(+2.27%)
Apr 07, 2016 0.5850 0.9000 0.5850 0.8800 1,515 +0.38(+76.00%)
Apr 06, 2016 0.4230 0.5000 0.4230 0.5000 900 -0.08(-13.79%)
Apr 05, 2016 0.5800 0.5800 0.5800 0.5800 200 +0.00(+0.00%)
Apr 01, 2016 0.5800 0.5800 0.5800 0 +0.07(+13.75%)
Mar 31, 2016 0.3251 0.5100 0.3250 0.5099 9,469 -0.01(-1.94%)
Mar 30, 2016 0.4000 0.5200 0.3930 0.5200 4,260 +0.10(+23.81%)
Mar 29, 2016 0.4200 0.4500 0.3250 0.4200 6,331 -0.01(-2.33%)
Mar 28, 2016 0.4800 0.4800 0.3908 0.4300 7,225 +0.00(+0.00%)
Mar 24, 2016 0.4300 0.4300 0.4300 0 +0.03(+7.47%)
Mar 23, 2016 0.7000 0.7000 0.3600 0.4001 80,528 -0.39(-49.67%)
Mar 22, 2016 0.6700 0.7950 0.6700 0.7950 12,299 -0.05(-5.92%)
Mar 21, 2016 0.6700 0.8450 0.6700 0.8450 314 -0.01(-1.17%)
Mar 18, 2016 0.6750 0.8550 0.6750 0.8550 6,100 -0.01(-1.16%)
Mar 17, 2016 0.7395 0.8650 0.7395 0.8650 2,100 +0.00(+0.00%)
Mar 16, 2016 0.7000 0.8650 0.6800 0.8650 15,100 -0.03(-2.81%)
Mar 15, 2016 0.8463 0.8900 0.7000 0.8900 2,100 -0.00(-0.54%)
Mar 14, 2016 0.7550 0.8948 0.7500 0.8948 2,300 -0.03(-3.26%)
Mar 11, 2016 0.7850 0.9250 0.7800 0.9250 5,875 -0.06(-6.09%)
Mar 10, 2016 0.9850 0.9850 0.7501 0.9850 3,100 +0.13(+15.41%)
Mar 09, 2016 0.8851 0.9500 0.7500 0.8535 13,857 -0.05(-5.17%)
Mar 08, 2016 0.8002 1.030 0.8000 0.9000 17,800 -0.16(-15.09%)
Mar 07, 2016 1.000 1.070 0.8000 1.060 7,475 -0.06(-5.36%)
Mar 04, 2016 0.8977 1.150 0.8977 1.120 22,252 +0.22(+24.44%)
Mar 03, 2016 0.9980 1.030 0.7500 0.9000 17,068 -0.13(-12.62%)
Mar 02, 2016 1.030 1.030 0.7100 1.030 316 -0.03(-2.83%)
Mar 01, 2016 1.060 1.060 1.060 1.060 600 -0.01(-0.93%)
Feb 29, 2016 0.9000 1.080 0.8500 1.070 10,938 -0.01(-0.93%)
Feb 25, 2016 1.080 1.080 1.080 4 +0.03(+2.86%)
Feb 24, 2016 1.020 1.110 0.8150 1.050 5,572 +0.05(+5.00%)
Feb 23, 2016 0.7100 1.200 0.7100 1.000 7,329 -0.24(-19.35%)
Feb 19, 2016 1.240 1.240 1.240 0 +0.00(+0.00%)
Feb 17, 2016 1.240 1.240 1.240 0 -0.01(-0.80%)
Feb 16, 2016 1.040 1.250 1.040 1.250 1,800 +0.00(+0.00%)
Feb 12, 2016 1.250 1.250 1.250 0 +0.07(+5.93%)
Feb 10, 2016 1.180 1.180 1.180 0 -0.13(-9.92%)
Feb 09, 2016 1.450 1.450 1.210 1.310 3,000 -0.06(-4.38%)
Feb 08, 2016 1.250 1.370 1.150 1.370 4,100 +0.12(+9.60%)
Feb 05, 2016 1.150 1.250 0.7100 1.250 14,719 -0.18(-12.59%)
Feb 04, 2016 1.340 1.430 1.340 1.430 1,060 +0.00(+0.00%)
Feb 01, 2016 1.430 1.430 1.430 0 -0.15(-9.49%)
Jan 29, 2016 1.290 1.590 1.290 1.580 1,925 +0.29(+22.48%)
Jan 28, 2016 1.232 1.580 1.100 1.290 6,071 -0.29(-18.35%)
Jan 22, 2016 1.580 1.580 1.580 0 +0.08(+5.33%)
Jan 14, 2016 1.500 1.500 1.500 0 +0.01(+0.67%)
Jan 13, 2016 1.310 1.490 1.250 1.490 700 -0.16(-9.70%)
Jan 11, 2016 1.650 1.650 1.650 0 +0.16(+10.74%)
Jan 07, 2016 1.490 1.490 1.490 0 +0.00(+0.00%)
Jan 06, 2016 1.750 1.750 1.360 1.490 1,000 +0.01(+0.68%)
Jan 05, 2016 1.360 1.480 1.350 1.480 600 -0.17(-10.30%)
Jan 04, 2016 1.740 1.750 1.440 1.650 5,309 -0.11(-6.25%)
Dec 31, 2015 1.760 1.760 1.760 0 +0.11(+6.67%)
Dec 30, 2015 1.650 1.650 1.650 1.650 905 -0.05(-2.94%)
Dec 28, 2015 1.700 1.700 1.700 0 -0.06(-3.41%)
Dec 24, 2015 1.760 1.760 1.760 0 -0.04(-2.22%)
Dec 23, 2015 1.520 1.800 1.310 1.800 850 -0.03(-1.64%)
Dec 22, 2015 1.270 1.830 1.260 1.830 1,170 +0.07(+3.98%)
Dec 21, 2015 1.260 1.760 1.260 1.760 320 -0.03(-1.68%)
Dec 18, 2015 1.720 1.840 1.260 1.790 1,800 +0.07(+4.07%)
Dec 17, 2015 1.720 1.720 1.720 1.720 168 -0.15(-8.02%)
Dec 11, 2015 1.870 1.870 1.870 0 +0.31(+19.87%)
Dec 10, 2015 1.421 1.560 1.421 1.560 1,550 +0.01(+0.65%)
Dec 07, 2015 1.550 1.550 1.550 0 +0.11(+7.64%)
Dec 04, 2015 1.400 1.450 1.190 1.440 2,200 -0.04(-2.70%)
Dec 03, 2015 1.250 1.480 1.250 1.480 6,200 +0.23(+18.40%)
Dec 02, 2015 1.250 1.250 1.030 1.250 4,294 +0.05(+4.17%)
Dec 01, 2015 1.020 1.200 1.020 1.200 9,922 +0.04(+3.45%)
Nov 30, 2015 1.120 1.190 1.020 1.160 10,467 -0.32(-21.62%)
Nov 27, 2015 1.120 1.480 1.110 1.480 1,400 +0.14(+10.45%)
Nov 25, 2015 1.340 1.340 1.340 0 -0.16(-10.67%)
Nov 24, 2015 1.480 1.500 1.400 1.500 1,437 +0.02(+1.36%)
Nov 23, 2015 1.410 1.480 1.410 1.480 345 +0.07(+4.96%)
Nov 20, 2015 1.520 1.520 1.280 1.410 2,468 +0.07(+5.22%)
Nov 19, 2015 1.340 1.367 1.340 1.340 1,150 -0.22(-14.10%)
Nov 17, 2015 1.560 1.560 1.560 0 +0.01(+0.65%)
Nov 16, 2015 1.490 1.550 1.490 1.550 647 -0.04(-2.52%)
Nov 13, 2015 1.310 1.590 1.310 1.590 2,110 -0.01(-0.63%)
Nov 12, 2015 1.530 1.600 1.280 1.600 9,403 +0.09(+5.96%)
Nov 11, 2015 1.510 1.550 1.510 1.510 1,108 -0.09(-5.62%)
Nov 09, 2015 1.600 1.600 1.600 0 -0.05(-3.04%)
Nov 06, 2015 1.600 1.650 1.590 1.650 4,434 +0.13(+8.55%)
Nov 05, 2015 1.420 1.550 1.420 1.520 6,624 -0.03(-1.94%)
Nov 04, 2015 1.550 1.550 1.460 1.550 6,434 -0.03(-1.90%)
Nov 03, 2015 1.520 1.580 1.500 1.580 4,520 -0.06(-3.66%)
Nov 02, 2015 1.650 1.650 1.520 1.640 1,971 -0.01(-0.61%)
Oct 30, 2015 1.430 1.650 1.330 1.650 5,300 +0.22(+15.38%)
Oct 29, 2015 1.740 1.740 1.400 1.430 4,760 -0.19(-11.73%)
Oct 28, 2015 1.780 1.780 1.600 1.620 1,800 -0.06(-3.57%)
Oct 27, 2015 1.680 1.680 1.680 1.680 1,250 -0.15(-8.20%)
Oct 26, 2015 1.700 1.840 1.700 1.830 2,146 +0.08(+4.57%)
Oct 23, 2015 1.830 1.830 1.650 1.750 1,610 -0.09(-4.89%)
Oct 22, 2015 1.690 1.930 1.680 1.840 2,915 -0.05(-2.65%)
Oct 21, 2015 2.040 2.050 1.660 1.890 3,170 -0.03(-1.56%)
Oct 20, 2015 2.000 2.040 1.910 1.920 2,500 -0.08(-4.00%)
Oct 19, 2015 1.660 2.000 1.660 2.000 6,241 +0.30(+17.65%)
Oct 16, 2015 1.708 1.890 1.660 1.700 9,400 +0.00(+0.00%)
Oct 15, 2015 1.700 1.700 1.700 1.700 480 +0.00(+0.00%)
Oct 14, 2015 1.650 1.700 1.650 1.700 2,100 -0.11(-6.08%)
Oct 13, 2015 1.840 1.840 1.650 1.810 7,400 -0.04(-2.16%)
Oct 12, 2015 1.660 1.850 1.660 1.850 800 +0.19(+11.45%)
Oct 09, 2015 1.750 1.750 1.580 1.660 9,215 -0.09(-5.14%)
Oct 08, 2015 1.696 1.750 1.340 1.750 15,300 -0.09(-4.74%)
Oct 07, 2015 1.890 1.890 1.700 1.837 5,512 -0.05(-2.80%)
Oct 06, 2015 1.950 1.990 1.720 1.890 3,200 -0.06(-3.08%)
Oct 05, 2015 1.820 2.000 1.820 1.950 1,220 +0.13(+7.14%)
Oct 02, 2015 1.890 1.890 1.820 1.820 1,610 -0.07(-3.70%)
Oct 01, 2015 1.880 1.890 1.880 1.890 600 -0.10(-5.03%)
Sep 29, 2015 1.990 1.990 1.990 0 +0.00(+0.00%)
Sep 28, 2015 2.050 2.050 1.900 1.990 1,576 -0.16(-7.44%)
Sep 25, 2015 1.930 2.150 1.930 2.150 521 +0.00(+0.00%)
Sep 24, 2015 2.150 2.150 2.050 2.150 800 +0.09(+4.37%)
Sep 23, 2015 2.070 2.190 2.060 2.060 2,579 -0.13(-5.94%)
Sep 22, 2015 1.990 2.190 1.990 2.190 1,461 +0.11(+5.29%)
Sep 21, 2015 1.950 2.090 1.950 2.080 6,567 +0.03(+1.46%)
Sep 18, 2015 2.065 2.140 1.900 2.050 10,216 -0.20(-8.89%)
Sep 17, 2015 2.250 2.250 2.250 2.250 2,735 +0.02(+0.90%)
Sep 16, 2015 2.200 2.350 2.030 2.230 5,756 -0.01(-0.45%)
Sep 15, 2015 2.400 2.400 2.040 2.240 2,992 -0.14(-5.88%)
Sep 14, 2015 2.380 2.380 2.380 2.380 100 +0.09(+3.93%)
Sep 11, 2015 2.380 2.380 2.150 2.290 7,821 -0.11(-4.59%)
Sep 10, 2015 2.150 2.400 2.060 2.400 15,874 +0.11(+4.80%)
Sep 09, 2015 2.200 2.290 2.100 2.290 6,805 +0.10(+4.57%)
Sep 08, 2015 1.870 2.190 1.870 2.190 41,763 +0.19(+9.50%)
Sep 04, 2015 2.000 2.000 2.000 0 -0.10(-4.76%)
Sep 03, 2015 1.890 2.100 1.890 2.100 9,014 +0.21(+11.11%)
Sep 02, 2015 1.900 1.900 1.890 1.890 741 -0.15(-7.35%)
Sep 01, 2015 2.040 2.040 2.040 2.040 100 +0.13(+6.81%)
Aug 31, 2015 1.950 2.100 1.910 1.910 3,700 -0.09(-4.50%)
Aug 28, 2015 1.950 2.080 1.900 2.000 3,370 +0.00(+0.00%)
Aug 27, 2015 1.920 2.000 1.910 2.000 815 +0.02(+1.01%)
Aug 26, 2015 2.000 2.000 1.820 1.980 4,478 -0.02(-1.00%)
Aug 25, 2015 2.000 2.000 2.000 2.000 100 -0.18(-8.26%)
Aug 24, 2015 2.050 2.180 2.050 2.180 567 +0.13(+6.34%)
Aug 21, 2015 2.070 2.070 1.990 2.050 13,915 -0.19(-8.48%)
Aug 20, 2015 2.100 2.240 2.070 2.240 2,002 +0.14(+6.67%)
Aug 19, 2015 2.400 2.400 2.070 2.100 5,983 -0.30(-12.50%)
Aug 18, 2015 2.390 2.400 2.110 2.400 5,147 +0.06(+2.56%)
Aug 17, 2015 2.450 2.450 2.120 2.340 946 -0.11(-4.49%)
Aug 14, 2015 2.440 2.450 2.280 2.450 1,651 +0.17(+7.46%)
Aug 13, 2015 2.390 2.390 2.280 2.280 529 -0.11(-4.60%)
Aug 12, 2015 2.300 2.450 2.180 2.390 7,203 +0.14(+6.22%)
Aug 11, 2015 2.300 2.350 2.060 2.250 9,511 +0.02(+0.90%)
Aug 10, 2015 2.450 2.500 2.230 2.230 6,898 -0.21(-8.61%)
Aug 07, 2015 2.280 2.450 2.200 2.440 8,125 +0.15(+6.55%)
Aug 06, 2015 2.040 2.290 2.030 2.290 6,134 +0.25(+12.25%)
Aug 05, 2015 2.260 2.260 1.950 2.040 5,430 -0.21(-9.33%)
Aug 04, 2015 2.250 2.270 2.110 2.250 3,961 +0.00(+0.00%)
Aug 03, 2015 2.240 2.250 2.200 2.250 1,822 +0.10(+4.65%)
Jul 31, 2015 2.450 2.450 1.970 2.150 6,478 +0.05(+2.38%)
Jul 30, 2015 2.450 2.450 2.050 2.100 7,227 -0.25(-10.64%)
Jul 29, 2015 2.200 2.400 2.190 2.350 2,980 +0.18(+8.29%)
Jul 28, 2015 2.100 2.170 2.100 2.170 698 -0.02(-0.91%)
Jul 27, 2015 2.250 2.250 2.010 2.190 5,960 -0.06(-2.67%)
Jul 24, 2015 2.350 2.350 2.070 2.250 3,319 -0.10(-4.26%)
Jul 23, 2015 2.300 2.350 2.200 2.350 2,600 +0.05(+2.17%)
Jul 22, 2015 2.250 2.300 2.200 2.300 6,044 -0.05(-2.13%)
Jul 21, 2015 2.420 2.420 2.340 2.350 1,011 -0.08(-3.29%)
Jul 20, 2015 2.430 2.450 2.410 2.430 5,090 +0.00(+0.00%)
Jul 17, 2015 2.290 2.430 2.290 2.430 3,220 +0.14(+6.11%)
Jul 16, 2015 2.450 2.450 2.210 2.290 9,267 -0.16(-6.53%)
Jul 15, 2015 2.420 2.450 2.260 2.450 10,770 +0.04(+1.66%)
Jul 14, 2015 2.380 2.410 2.320 2.410 7,169 +0.01(+0.42%)
Jul 13, 2015 2.280 2.400 2.280 2.400 300 +0.12(+5.26%)
Jul 10, 2015 2.270 2.280 2.110 2.280 2,700 -0.10(-4.20%)
Jul 09, 2015 2.060 2.420 2.050 2.380 16,774 +0.33(+16.10%)
Jul 08, 2015 2.020 2.050 2.020 2.050 4,273 +0.04(+1.99%)
Jul 07, 2015 2.010 2.010 1.900 2.010 1,200 +0.01(+0.50%)
Jul 06, 2015 1.770 2.000 1.770 2.000 4,797 -0.18(-8.26%)
Jul 02, 2015 2.180 2.180 2.180 0 +0.00(+0.00%)
Jul 01, 2015 2.130 2.150 2.000 2.180 2,720 +0.00(+0.00%)
Jun 29, 2015 2.180 2.180 2.180 0 +0.17(+8.46%)
Jun 26, 2015 2.230 2.230 1.800 2.010 14,346 +0.01(+0.50%)
Jun 25, 2015 2.050 2.050 1.950 2.000 1,530 -0.21(-9.50%)
Jun 24, 2015 2.100 2.240 2.100 2.210 4,750 +0.26(+13.33%)
Jun 23, 2015 2.300 2.300 1.910 1.950 15,520 -0.30(-13.33%)
Jun 22, 2015 2.200 2.530 2.110 2.250 14,768 -0.11(-4.66%)
Jun 19, 2015 2.310 2.540 2.310 2.360 3,026 -0.19(-7.45%)
Jun 18, 2015 2.450 2.550 2.450 2.550 600 -0.04(-1.54%)
Jun 17, 2015 2.450 2.600 2.300 2.590 9,403 +0.14(+5.71%)
Jun 16, 2015 2.350 2.450 2.200 2.450 10,536 +0.07(+2.94%)
Jun 15, 2015 2.300 2.380 2.220 2.380 5,063 -0.11(-4.42%)
Jun 12, 2015 2.690 2.690 2.300 2.490 6,889 -0.17(-6.39%)
Jun 11, 2015 2.600 2.660 2.600 2.660 1,250 +0.01(+0.38%)
Jun 10, 2015 2.650 2.650 2.300 2.650 7,401 -0.03(-1.12%)
Jun 09, 2015 2.510 2.690 2.500 2.680 12,244 +0.19(+7.63%)
Jun 08, 2015 2.420 2.500 2.400 2.490 3,130 -0.16(-6.04%)
Jun 05, 2015 2.300 2.650 2.200 2.650 18,442 +0.26(+10.88%)
Jun 04, 2015 2.370 2.390 2.270 2.390 2,620 -0.01(-0.42%)
Jun 03, 2015 2.140 2.450 2.136 2.400 16,849 +0.26(+12.15%)
Jun 02, 2015 1.760 2.140 1.760 2.140 45,841 +0.35(+19.55%)
Jun 01, 2015 2.230 2.250 1.690 1.790 41,132 -0.71(-28.40%)
May 29, 2015 2.450 2.500 2.250 2.500 1,571 +0.05(+2.04%)
May 28, 2015 2.450 2.450 2.450 2.450 100 +0.06(+2.51%)
May 27, 2015 2.300 2.400 2.170 2.390 5,504 +0.09(+3.91%)
May 26, 2015 2.420 2.450 2.220 2.300 13,582 -0.43(-15.75%)
May 22, 2015 2.730 2.730 2.730 0 +0.05(+1.87%)
May 21, 2015 2.680 2.680 2.660 2.680 5,098 +0.00(+0.00%)
May 20, 2015 2.680 2.680 2.510 2.680 3,349 +0.08(+3.08%)
May 19, 2015 2.640 2.680 2.600 2.600 2,842 -0.10(-3.70%)
May 15, 2015 2.700 2.700 2.700 60 -0.02(-0.74%)
May 14, 2015 2.350 2.800 2.350 2.720 10,840 +0.22(+8.80%)
May 13, 2015 2.490 2.500 2.400 2.500 6,265 +0.01(+0.40%)
May 12, 2015 2.490 2.500 2.300 2.490 7,652 +0.19(+8.26%)
May 11, 2015 2.250 2.500 2.250 2.300 25,742 +0.05(+2.22%)
May 08, 2015 2.050 2.250 2.050 2.250 6,205 +0.20(+9.76%)
May 07, 2015 2.200 2.300 2.050 2.050 5,283 -0.15(-6.82%)
May 06, 2015 2.350 2.400 2.120 2.200 11,787 -0.18(-7.56%)
May 05, 2015 2.100 2.400 1.900 2.380 11,472 +0.13(+5.78%)
May 04, 2015 2.250 2.250 2.250 2.250 500 -0.02(-0.88%)
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.