Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
0.2000
0.2300
0.1950
0.1950
86,500
-0.04(-15.22%)
Jan 30, 2018
0.2300
0.1800
0.2300
402,180
+0.05(+27.78%)
Jan 29, 2018
0.1750
0.1800
0.1700
0.1800
127,680
+0.00(+0.00%)
Jan 26, 2018
0.1800
0.1800
0.1800
0.1800
16,300
+0.00(+0.00%)
Jan 25, 2018
0.1750
0.2050
0.1750
0.1800
37,002
-0.02(-7.69%)
Jan 24, 2018
0.1850
0.1950
0.1700
0.1950
133,900
-0.01(-2.50%)
Jan 23, 2018
0.2100
0.2150
0.1900
0.2000
112,230
+0.01(+5.26%)
Jan 22, 2018
0.2100
0.2300
0.1900
0.1900
352,545
-0.03(-13.64%)
Jan 19, 2018
0.1400
0.2200
0.1400
0.2200
558,323
+0.08(+57.14%)
Jan 18, 2018
0.1750
0.1800
0.1400
0.1400
71,009
-0.04(-22.22%)
Jan 17, 2018
0.1850
0.1900
0.1400
0.1800
97,240
-0.01(-2.70%)
Jan 16, 2018
0.1900
0.1900
0.1700
0.1850
136,333
-0.02(-7.50%)
Jan 15, 2018
0.2250
0.2250
0.2000
0.2000
233,000
-0.03(-13.04%)
Jan 12, 2018
0.2000
0.2500
0.2000
0.2300
285,756
+0.03(+15.00%)
Jan 11, 2018
0.2000
0.2000
0.1800
0.2000
64,560
+0.02(+11.11%)
Jan 10, 2018
0.1800
0.2100
0.1800
0.1800
302,140
-0.01(-5.26%)
Jan 09, 2018
0.1800
0.1900
0.1600
0.1900
160,746
+0.00(+0.00%)
Jan 08, 2018
0.1800
0.2100
0.1600
0.1900
303,000
-0.01(-5.00%)
Jan 05, 2018
0.1500
0.2100
0.1400
0.2000
249,428
+0.03(+17.65%)
Jan 04, 2018
0.1700
0.1700
0.1700
0.1700
10,000
+0.00(+0.00%)
Jan 03, 2018
0.1750
0.1750
0.1700
0.1700
29,000
+0.03(+17.24%)
Jan 02, 2018
0.1250
0.1450
0.1200
0.1450
67,000
+0.00(+3.57%)
Dec 28, 2017
0.1400
0.1400
0.1400
0
+0.03(+27.27%)
Dec 27, 2017
0.0900
0.1100
0.0850
0.1100
86,795
+0.02(+22.22%)
Dec 22, 2017
0.0900
0.0900
0.0900
0
+0.00(+5.88%)
Dec 21, 2017
0.0900
0.0900
0.0850
0.0850
416,000
-0.01(-15.00%)
Dec 20, 2017
0.1000
0.1100
0.1000
0.1000
80,000
+0.01(+5.26%)
Dec 19, 2017
0.0850
0.0950
0.0800
0.0950
123,000
+0.01(+11.76%)
Dec 18, 2017
0.0700
0.0850
0.0700
0.0850
1,724,183
+0.01(+21.43%)
Dec 15, 2017
0.0700
0.0700
0.0700
0.0700
40,000
-0.00(-6.67%)
Dec 14, 2017
0.0750
0.0750
0.0650
0.0750
48,000
-0.01(-6.25%)
Dec 13, 2017
0.0800
0.0800
0.0800
0.0800
60,000
+0.01(+6.67%)
Dec 12, 2017
0.0750
0.0750
0.0750
0.0750
20,300
+0.00(+0.00%)
Dec 11, 2017
0.0750
0.0750
0.0750
0.0750
30,000
+0.00(+0.00%)
Dec 08, 2017
0.0750
0.0750
0.0750
0.0750
50,000
+0.00(+0.00%)
Dec 07, 2017
0.0750
0.0750
0.0750
0.0750
135,300
+0.00(+0.00%)
Dec 06, 2017
0.0750
0.0750
0.0750
0.0750
16,700
+0.01(+15.38%)
Dec 05, 2017
0.0700
0.0700
0.0650
0.0650
120,000
-0.01(-13.33%)
Dec 04, 2017
0.0750
0.0750
0.0750
0.0750
25,000
+0.00(+0.00%)
Dec 01, 2017
0.0750
0.0750
0.0750
0.0750
18,350
+0.01(+15.38%)
Nov 30, 2017
0.0500
0.0750
0.0500
0.0650
1,180,500
+0.01(+30.00%)
Nov 29, 2017
0.0500
0.0500
0.0500
0.0500
10,000
+0.01(+11.11%)
Nov 28, 2017
0.0450
0.0500
0.0450
0.0450
133,335
-0.01(-25.00%)
Nov 27, 2017
0.0600
0.0600
0.0600
0.0600
4,000
+0.00(+0.00%)
Nov 23, 2017
0.0600
0.0600
0.0600
2
+0.01(+33.33%)
Nov 21, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Nov 20, 2017
0.0450
0.0450
0.0450
0.0450
60,000
+0.00(+0.00%)
Nov 17, 2017
0.0450
0.0450
0.0450
0.0450
30,000
-0.01(-10.00%)
Nov 15, 2017
0.0500
0.0500
0.0500
0
-0.01(-16.67%)
Nov 14, 2017
0.0500
0.0600
0.0500
0.0600
15,791
-0.01(-7.69%)
Nov 13, 2017
0.0500
0.0650
0.0500
0.0650
120,500
+0.01(+18.18%)
Nov 10, 2017
0.0500
0.0650
0.0500
0.0550
37,000
+0.01(+37.50%)
Nov 09, 2017
0.0500
0.0500
0.0400
0.0400
163,000
-0.01(-27.27%)
Nov 08, 2017
0.0550
0.0700
0.0550
0.0550
61,000
-0.02(-26.67%)
Nov 07, 2017
0.0400
0.0800
0.0400
0.0750
406,500
+0.02(+50.00%)
Nov 06, 2017
0.0500
0.0500
0.0500
0.0500
14,000
+0.01(+11.11%)
Oct 24, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Oct 20, 2017
0.0450
0.0450
0.0450
0
-0.01(-25.00%)
Oct 16, 2017
0.0600
0.0600
0.0600
0
+0.01(+20.00%)
Oct 13, 2017
0.0450
0.0500
0.0400
0.0500
51,000
-0.00(-9.09%)
Oct 12, 2017
0.0550
0.0550
0.0550
0.0550
10,000
+0.01(+37.50%)
Oct 11, 2017
0.0400
0.0400
0.0400
0.0400
10,000
+0.00(+0.00%)
Oct 10, 2017
0.0400
0.0400
0.0400
0.0400
60,000
+0.00(+14.29%)
Oct 05, 2017
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Sep 27, 2017
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Sep 26, 2017
0.0400
0.0400
0.0400
0.0400
80,000
+0.00(+0.00%)
Sep 25, 2017
0.0400
0.0400
0.0400
0.0400
50,000
-0.00(-11.11%)
Sep 22, 2017
0.0450
0.0450
0.0450
0.0450
37,000
-0.01(-25.00%)
Sep 20, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Sep 19, 2017
0.0400
0.0750
0.0400
0.0600
237,604
+0.01(+33.33%)
Sep 18, 2017
0.0400
0.0450
0.0400
0.0450
256,000
-0.01(-10.00%)
Sep 15, 2017
0.0500
0.0650
0.0500
0.0500
155,000
+0.01(+25.00%)
Sep 14, 2017
0.0450
0.0450
0.0400
0.0400
178,000
-0.01(-20.00%)
Sep 11, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Sep 08, 2017
0.0500
0.0500
0.0500
0.0500
196,000
+0.00(+0.00%)
Sep 01, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Aug 28, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Aug 25, 2017
0.0500
0.0500
0.0500
0.0500
62,000
+0.00(+0.00%)
Aug 21, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Aug 15, 2017
0.0500
0.0500
0.0500
0
-0.01(-16.67%)
Aug 10, 2017
0.0600
0.0600
0.0600
0
+0.01(+20.00%)
Aug 09, 2017
0.0600
0.0600
0.0500
0.0500
250,000
-0.03(-37.50%)
Jul 27, 2017
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Jul 21, 2017
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jul 20, 2017
0.0750
0.0750
0.0750
0.0750
10,000
+0.00(+7.14%)
Jul 03, 2017
0.0700
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jun 27, 2017
0.0700
0.0700
0.0700
0
+0.01(+16.67%)
Jun 20, 2017
0.0600
0.0600
0.0600
0
-0.02(-25.00%)
Jun 08, 2017
0.0800
0.0800
0.0800
0
-0.01(-15.79%)
Jun 06, 2017
0.0950
0.0950
0.0950
0
-0.01(-13.64%)
Jun 05, 2017
0.0900
0.1300
0.0900
0.1100
86,000
+0.01(+15.79%)
Jun 02, 2017
0.0950
0.0950
0.0950
0.0950
1,000
+0.01(+11.76%)
Jun 01, 2017
0.0850
0.0850
0.0850
0.0850
12,000
+0.02(+30.77%)
May 30, 2017
0.0650
0.0650
0.0650
0
-0.02(-23.53%)
May 29, 2017
0.0800
0.0850
0.0800
0.0850
21,100
+0.01(+21.43%)
May 26, 2017
0.0700
0.0700
0.0700
0.0700
7,000
+0.01(+16.67%)
May 17, 2017
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Apr 27, 2017
0.0550
0.0550
0.0550
0
-0.03(-31.25%)
Apr 26, 2017
0.0850
0.0850
0.0800
0.0800
141,000
+0.00(+0.00%)
Apr 25, 2017
0.0600
0.0800
0.0600
0.0800
65,000
+0.03(+45.45%)
Apr 18, 2017
0.0550
0.0550
0.0550
0
-0.02(-21.43%)
Apr 17, 2017
0.0700
0.0700
0.0650
0.0700
76,000
+0.00(+0.00%)
Apr 13, 2017
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Apr 12, 2017
0.0500
0.0650
0.0500
0.0650
19,000
+0.00(+0.00%)
Apr 11, 2017
0.0500
0.0650
0.0400
0.0650
161,000
+0.01(+30.00%)
Apr 10, 2017
0.0500
0.0500
0.0500
0.0500
9,000
+0.00(+0.00%)
Apr 06, 2017
0.0500
0.0500
0.0500
0
-0.01(-23.08%)
Apr 05, 2017
0.0650
0.0650
0.0650
0.0650
5,000
+0.01(+30.00%)
Apr 04, 2017
0.0600
0.0600
0.0500
0.0500
83,000
-0.01(-23.08%)
Apr 03, 2017
0.0650
0.0650
0.0650
0.0650
16,000
-0.01(-7.14%)
Mar 31, 2017
0.0700
0.0700
0.0650
0.0700
110,000
+0.00(+0.00%)
Mar 29, 2017
0.0700
0.0700
0.0700
100
-0.02(-26.32%)
Mar 24, 2017
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Mar 22, 2017
0.1000
0.1000
0.1000
0
+0.01(+5.26%)
Mar 20, 2017
0.0950
0.0950
0.0950
0
+0.02(+35.71%)
Mar 15, 2017
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Mar 14, 2017
0.0750
0.0750
0.0700
0.0700
40,000
-0.02(-26.32%)
Mar 03, 2017
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Mar 02, 2017
0.0850
0.1000
0.0850
0.1000
5,000
+0.03(+42.86%)
Feb 21, 2017
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
Feb 15, 2017
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Feb 13, 2017
0.0750
0.0750
0.0750
0
-0.01(-11.76%)
Feb 10, 2017
0.0850
0.0850
0.0850
0.0850
38,000
+0.01(+21.43%)
Feb 06, 2017
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
Feb 03, 2017
0.0800
0.0800
0.0800
0.0800
100,000
-0.01(-11.11%)
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
.