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 28, 2017 0.3800 0.4950 0.3600 0.4101 38,207 +0.03(+7.91%)
Apr 27, 2017 0.4375 0.4560 0.3600 0.3800 8,765 +0.00(+0.00%)
Apr 26, 2017 0.3800 0.3800 0.3800 0.3800 4,000 +0.02(+5.56%)
Apr 25, 2017 0.3600 0.3600 0.3600 0.3600 2,000 -0.07(-15.47%)
Apr 24, 2017 0.3600 0.4259 0.3600 0.4259 3,700 +0.05(+13.57%)
Apr 21, 2017 0.3750 0.3750 0.3750 0.3750 3,250 +0.00(+0.00%)
Apr 20, 2017 0.5079 0.5079 0.3750 0.3750 2,100 +0.02(+4.17%)
Apr 19, 2017 0.3600 0.3600 0.3600 0.3600 1,500 -0.15(-29.12%)
Apr 18, 2017 0.5080 0.5080 0.3600 0.5079 2,136 -0.00(-0.02%)
Apr 17, 2017 0.5600 0.5600 0.4125 0.5080 7,080 -0.03(-5.91%)
Apr 13, 2017 0.4350 0.6199 0.4350 0.5399 17,570 -0.09(-14.26%)
Apr 12, 2017 0.4300 0.6297 0.4300 0.6297 4,100 +0.09(+17.04%)
Apr 11, 2017 0.5950 0.6350 0.4451 0.5380 12,450 +0.08(+16.96%)
Apr 10, 2017 0.4300 0.7089 0.4300 0.4600 25,888 -0.27(-36.89%)
Apr 07, 2017 0.4500 0.7400 0.4500 0.7289 11,200 -0.01(-1.49%)
Apr 06, 2017 0.4300 0.7400 0.4300 0.7399 1,400 +0.30(+68.16%)
Apr 05, 2017 0.4400 0.4400 0.4400 0.4400 600 -0.31(-41.33%)
Apr 04, 2017 0.4420 0.7500 0.4420 0.7500 2,435 +0.00(+0.01%)
Apr 03, 2017 0.6300 0.7894 0.6300 0.7499 4,331 +0.05(+7.28%)
Mar 31, 2017 0.4400 0.6990 0.4400 0.6990 600 -0.00(-0.14%)
Mar 30, 2017 0.6999 0.7000 0.6999 0.7000 2,065 +0.00(+0.14%)
Mar 29, 2017 0.7000 0.7000 0.4400 0.6990 1,500 -0.00(-0.13%)
Mar 27, 2017 0.6999 0.6999 0.6999 0 +0.07(+11.10%)
Mar 24, 2017 0.6100 0.7000 0.4320 0.6300 13,200 -0.16(-20.25%)
Mar 22, 2017 0.7900 0.7900 0.7900 33 +0.02(+2.33%)
Mar 21, 2017 0.6100 0.7720 0.6100 0.7720 2,300 -0.02(-2.28%)
Mar 17, 2017 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Mar 16, 2017 0.6200 0.7900 0.6200 0.7900 13,000 +0.17(+27.42%)
Mar 15, 2017 0.7425 0.7900 0.6100 0.6200 3,600 -0.17(-21.52%)
Mar 14, 2017 0.6900 0.7900 0.6900 0.7900 9,435 +0.09(+12.86%)
Mar 13, 2017 0.6100 0.7000 0.6100 0.7000 1,165 +0.00(+0.00%)
Mar 10, 2017 0.6980 0.7000 0.6980 0.7000 1,930 +0.00(+0.00%)
Mar 08, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 06, 2017 0.7000 0.7000 0.7000 0 -0.08(-10.26%)
Mar 03, 2017 0.7800 0.7800 0.7800 0.7800 2,004 +0.01(+1.83%)
Mar 02, 2017 0.7660 0.7660 0.7660 0.7660 121 +0.07(+9.43%)
Mar 01, 2017 0.7000 0.7000 0.7000 0.7000 530 -0.09(-11.39%)
Feb 27, 2017 0.7900 0.7900 0.7900 0 +0.00(+0.13%)
Feb 24, 2017 0.8000 0.8000 0.6050 0.7890 9,755 -0.06(-7.07%)
Feb 23, 2017 0.7000 0.8490 0.7000 0.8490 6,500 -0.05(-5.67%)
Feb 22, 2017 0.7510 0.9000 0.7000 0.9000 9,845 +0.00(+0.00%)
Feb 21, 2017 0.7770 0.9000 0.7770 0.9000 3,170 +0.12(+15.83%)
Feb 17, 2017 0.7770 0.7770 0.7770 0 -0.16(-17.33%)
Feb 16, 2017 0.8800 0.9400 0.7500 0.9399 11,700 +0.04(+4.43%)
Feb 15, 2017 0.8999 1.000 0.8000 0.9000 38,111 -0.05(-5.26%)
Feb 10, 2017 0.9499 0.9499 0.9499 0 -0.00(-0.01%)
Feb 09, 2017 0.8037 0.9500 0.8037 0.9500 5,100 +0.00(+0.00%)
Feb 07, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 03, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 02, 2017 0.9881 0.9900 0.8000 0.9500 6,824 -0.05(-4.52%)
Feb 01, 2017 0.8000 1.000 0.8000 0.9950 33,570 +0.19(+24.37%)
Jan 31, 2017 0.7100 0.8000 0.7000 0.8000 32,182 +0.02(+1.92%)
Jan 30, 2017 0.6000 0.7999 0.5499 0.7849 14,200 -0.07(-7.66%)
Jan 26, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 25, 2017 0.7000 0.8500 0.6999 0.8500 5,121 +0.25(+41.67%)
Jan 24, 2017 0.5999 0.7000 0.5999 0.6000 6,004 +0.00(+0.00%)
Jan 23, 2017 0.5000 0.6000 0.5000 0.6000 18,622 +0.04(+6.84%)
Jan 20, 2017 0.5600 0.6000 0.4600 0.5616 33,000 -0.21(-27.07%)
Jan 13, 2017 0.7700 0.7700 0.7700 0 -0.03(-3.19%)
Jan 12, 2017 0.7000 0.7954 0.7000 0.7954 210 -0.06(-7.51%)
Jan 06, 2017 0.8600 0.8600 0.8600 0 +0.16(+23.05%)
Jan 05, 2017 0.5500 0.6990 0.5499 0.6989 17,300 +0.15(+27.07%)
Jan 04, 2017 0.5500 0.5500 0.5500 0.5500 200 +0.03(+4.86%)
Dec 30, 2016 0.5245 0.5245 0.5245 0 -0.03(-4.64%)
Dec 28, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 27, 2016 0.5499 0.5500 0.5499 0.5500 8,020 +0.00(+0.00%)
Dec 22, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 20, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 16, 2016 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Dec 14, 2016 0.5000 0.5000 0.5000 0 -0.12(-19.22%)
Dec 13, 2016 0.4300 0.6190 0.4300 0.6190 1,450 -0.13(-17.36%)
Dec 12, 2016 0.4500 0.7490 0.4300 0.7490 4,010 +0.30(+66.44%)
Dec 09, 2016 0.3000 0.4500 0.3000 0.4500 27,774 +0.15(+50.00%)
Dec 08, 2016 0.2998 0.3000 0.2793 0.3000 12,713 +0.01(+2.42%)
Dec 07, 2016 0.2929 0.2929 0.2929 0.2929 2,600 +0.05(+19.07%)
Dec 02, 2016 0.2460 0.2460 0.2460 0 +0.03(+11.82%)
Dec 01, 2016 0.2100 0.2300 0.1601 0.2200 50,853 -0.04(-16.64%)
Nov 29, 2016 0.2639 0.2639 0.2639 0 +0.05(+25.67%)
Nov 25, 2016 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Nov 23, 2016 0.2400 0.2400 0.2400 0 -0.01(-3.96%)
Nov 17, 2016 0.2499 0.2499 0.2499 0 +0.03(+11.76%)
Nov 16, 2016 0.2100 0.2500 0.2100 0.2236 6,568 +0.01(+6.48%)
Nov 14, 2016 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Nov 11, 2016 0.2900 0.3299 0.2300 0.2300 21,800 -0.05(-19.16%)
Nov 10, 2016 0.2500 0.2845 0.2350 0.2845 7,409 +0.01(+3.45%)
Nov 09, 2016 0.2250 0.2750 0.2250 0.2750 700 +0.05(+22.22%)
Nov 07, 2016 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Nov 04, 2016 0.2750 0.2750 0.2250 0.2250 500 +0.01(+2.27%)
Nov 03, 2016 0.2419 0.2419 0.2200 0.2200 11,821 -0.03(-12.00%)
Nov 02, 2016 0.2500 0.2500 0.2500 0.2500 2,500 -0.01(-3.85%)
Nov 01, 2016 0.2050 0.2600 0.2050 0.2600 9,290 +0.02(+8.33%)
Oct 31, 2016 0.2400 0.2400 0.2400 0.2400 2,083 -0.02(-7.69%)
Oct 28, 2016 0.2700 0.2700 0.2000 0.2600 31,860 +0.00(+0.00%)
Oct 27, 2016 0.2600 0.2600 0.2600 0.2600 200 +0.04(+15.56%)
Oct 26, 2016 0.2222 0.2500 0.2000 0.2250 40,335 -0.18(-43.75%)
Oct 24, 2016 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Oct 20, 2016 0.4400 0.4400 0.4400 0 -0.01(-2.20%)
Oct 18, 2016 0.4499 0.4499 0.4499 0 +0.00(+0.00%)
Oct 11, 2016 0.4499 0.4499 0.4499 0 +0.10(+28.54%)
Oct 10, 2016 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Oct 07, 2016 0.3552 0.4099 0.3500 0.3500 21,127 -0.09(-21.26%)
Oct 06, 2016 0.4445 0.4445 0.3550 0.4445 2,200 +0.09(+25.21%)
Oct 05, 2016 0.3550 0.3550 0.3550 0.3550 2,500 -0.12(-26.04%)
Oct 03, 2016 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Sep 30, 2016 0.3901 0.5000 0.3901 0.5000 1,072 +0.00(+0.00%)
Sep 29, 2016 0.4890 0.5000 0.3949 0.5000 1,400 -0.10(-16.67%)
Sep 28, 2016 0.5000 0.6000 0.4999 0.6000 6,769 +0.10(+20.00%)
Sep 27, 2016 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 22, 2016 0.5000 0.5000 0.5000 0 -0.05(-8.93%)
Sep 21, 2016 0.5499 0.5499 0.4440 0.5490 20,579 +0.09(+20.79%)
Sep 19, 2016 0.4545 0.4545 0.4545 0 +0.00(+0.00%)
Sep 16, 2016 0.5000 0.5999 0.4545 0.4545 10,795 -0.16(-25.57%)
Sep 15, 2016 0.4545 0.6107 0.4545 0.6107 200 +0.06(+11.03%)
Sep 14, 2016 0.5500 0.5500 0.4545 0.5500 700 -0.10(-15.38%)
Sep 01, 2016 0.6500 0.6500 0.6500 0 -0.08(-10.96%)
Aug 31, 2016 0.6200 0.7300 0.6200 0.7300 2,300 -0.02(-2.67%)
Aug 30, 2016 0.7500 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
Aug 29, 2016 0.6000 0.7500 0.6000 0.7500 6,606 +0.00(+0.00%)
Aug 24, 2016 0.7500 0.7500 0.7500 0 +0.20(+36.41%)
Aug 22, 2016 0.5498 0.5498 0.5498 0 +0.01(+2.80%)
Aug 19, 2016 0.4345 0.5498 0.4345 0.5348 400 -0.07(-10.86%)
Aug 15, 2016 0.6000 0.6000 0.6000 0 -0.03(-5.36%)
Aug 08, 2016 0.6340 0.6340 0.6340 0 -0.00(-0.01%)
Aug 03, 2016 0.6340 0.6340 0.6340 0 -0.05(-6.63%)
Aug 01, 2016 0.6790 0.6790 0.6790 0 -0.02(-2.72%)
Jul 29, 2016 0.4900 0.6990 0.4484 0.6980 27,539 +0.20(+39.60%)
Jul 27, 2016 0.5000 0.5000 0.5000 0 +0.10(+25.00%)
Jul 26, 2016 0.4000 0.4000 0.4000 0.4000 12,350 +0.00(+0.25%)
Jul 25, 2016 0.3779 0.4000 0.3552 0.3990 13,856 -0.07(-15.11%)
Jul 22, 2016 0.4500 0.4700 0.4282 0.4700 1,448 -0.04(-7.84%)
Jul 20, 2016 0.5100 0.5100 0.5100 0 +0.01(+0.99%)
Jul 15, 2016 0.5050 0.5050 0.5050 0 +0.01(+2.23%)
Jul 14, 2016 0.4110 0.4940 0.4110 0.4940 1,230 -0.04(-7.66%)
Jul 13, 2016 0.4150 0.5350 0.4100 0.5350 10,200 -0.05(-9.32%)
Jul 12, 2016 0.4100 0.5900 0.4100 0.5900 4,400 +0.07(+14.56%)
Jul 11, 2016 0.4133 0.5150 0.4101 0.5150 5,200 -0.08(-13.45%)
Jul 08, 2016 0.5950 0.5950 0.5950 0.5950 1,500 +0.03(+5.31%)
Jul 07, 2016 0.4102 0.5650 0.4102 0.5650 3,373 -0.04(-5.83%)
Jun 30, 2016 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Jun 28, 2016 0.5800 0.5800 0.5800 0 -0.08(-12.12%)
Jun 27, 2016 0.4433 0.6688 0.4433 0.6600 29,488 +0.21(+46.34%)
Jun 24, 2016 0.4010 0.5500 0.4010 0.4510 21,697 -0.06(-11.57%)
Jun 23, 2016 0.4500 0.5100 0.4500 0.5100 3,322 +0.01(+0.99%)
Jun 22, 2016 0.4210 0.5100 0.4210 0.5050 3,100 +0.00(+0.00%)
Jun 21, 2016 0.5100 0.5100 0.4600 0.5050 11,405 +0.01(+2.02%)
Jun 20, 2016 0.5400 0.5400 0.4702 0.4950 3,611 -0.01(-1.00%)
Jun 17, 2016 0.3700 0.5219 0.3400 0.5000 64,820 +0.17(+51.06%)
Jun 16, 2016 0.4100 0.4100 0.3250 0.3310 25,786 -0.08(-19.27%)
Jun 15, 2016 0.5175 0.5175 0.3650 0.4100 7,445 +0.03(+7.91%)
Jun 14, 2016 0.4500 0.5750 0.3750 0.3800 32,468 -0.07(-15.55%)
Jun 13, 2016 0.5600 0.5600 0.4000 0.4499 17,838 -0.17(-26.85%)
Jun 10, 2016 0.4434 0.6150 0.4160 0.6150 15,400 +0.02(+2.50%)
Jun 09, 2016 0.4600 0.7000 0.4600 0.6000 31,100 -0.09(-13.04%)
Jun 08, 2016 0.6800 0.7000 0.6000 0.6900 3,086 +0.04(+6.15%)
Jun 07, 2016 0.5800 0.6500 0.4520 0.6500 20,183 +0.20(+44.44%)
Jun 06, 2016 0.5400 0.6500 0.4500 0.4500 12,323 -0.09(-16.67%)
Jun 02, 2016 0.5400 0.5400 0.5400 0 +0.24(+80.00%)
Jun 01, 2016 0.3400 0.3400 0.3000 0.3000 3,750 -0.04(-11.76%)
May 31, 2016 0.3500 0.3500 0.2770 0.3400 13,700 -0.01(-2.86%)
May 27, 2016 0.3500 0.3500 0.3500 0 -0.10(-22.22%)
May 26, 2016 0.3620 0.4900 0.3620 0.4500 24,005 -0.05(-10.00%)
May 25, 2016 0.3900 0.5000 0.3710 0.5000 14,250 +0.13(+35.14%)
May 24, 2016 0.3700 0.3700 0.3700 0.3700 2,000 -0.16(-30.19%)
May 23, 2016 0.4499 0.5300 0.3510 0.5300 13,535 +0.04(+7.51%)
May 20, 2016 0.4050 0.5250 0.3310 0.4930 21,002 +0.08(+20.27%)
May 19, 2016 0.4300 0.4300 0.4000 0.4099 11,900 -0.02(-4.67%)
May 18, 2016 0.4990 0.4990 0.4300 0.4300 14,990 -0.07(-13.83%)
May 17, 2016 0.5000 0.5450 0.4200 0.4990 11,499 -0.00(-0.20%)
May 16, 2016 0.5000 0.5000 0.5000 0.5000 3,200 -0.06(-10.70%)
May 13, 2016 0.5201 0.5599 0.5000 0.5599 9,100 -0.00(-0.11%)
May 12, 2016 0.5891 0.5891 0.5500 0.5605 16,214 -0.08(-12.18%)
May 11, 2016 0.6382 0.6382 0.6382 0.6382 500 +0.01(+2.40%)
May 10, 2016 0.4725 0.6750 0.4725 0.6232 5,750 -0.05(-7.67%)
May 09, 2016 0.5950 0.7050 0.4500 0.6750 9,400 +0.03(+3.85%)
May 06, 2016 0.6550 0.7400 0.6417 0.6500 1,400 +0.10(+18.20%)
May 05, 2016 0.5000 0.5499 0.4960 0.5499 6,171 +0.05(+9.96%)
May 04, 2016 0.5000 0.5001 0.5000 0.5001 2,500 -0.06(-10.70%)
May 03, 2016 0.4500 0.5600 0.4500 0.5600 26,000 -0.01(-1.23%)
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.