Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starstream Entertainment Inc (OP: SSET )

0.0044 UNCHANGED
Last Price Updated: 9:41 AM EDT, Apr 29, 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 (%)
Mar 31, 2021 0.0875 0.0989 0.0750 0.0751 432,407 -0.01(-11.65%)
Mar 30, 2021 0.0800 0.0890 0.0760 0.0850 723,316 +0.01(+6.78%)
Mar 29, 2021 0.0758 0.0890 0.0750 0.0796 647,231 +0.00(+0.76%)
Mar 26, 2021 0.0739 0.0815 0.0730 0.0790 727,600 +0.01(+6.90%)
Mar 25, 2021 0.0805 0.0815 0.0660 0.0739 637,497 -0.01(-10.96%)
Mar 24, 2021 0.0850 0.0900 0.0765 0.0830 1,148,064 -0.01(-7.68%)
Mar 23, 2021 0.0938 0.0999 0.0780 0.0899 927,663 -0.01(-5.27%)
Mar 22, 2021 0.1048 0.1048 0.0815 0.0949 2,861,475 -0.00(-3.26%)
Mar 19, 2021 0.1099 0.1190 0.0830 0.0981 450,900 -0.01(-10.82%)
Mar 18, 2021 0.0935 0.1108 0.0753 0.1100 2,782,778 +0.02(+22.22%)
Mar 17, 2021 0.0962 0.1000 0.0850 0.0900 328,344 -0.01(-10.00%)
Mar 16, 2021 0.1350 0.1350 0.0929 0.1000 1,820,849 -0.02(-16.67%)
Mar 15, 2021 0.1377 0.1476 0.1100 0.1200 512,790 -0.01(-10.45%)
Mar 12, 2021 0.1309 0.1378 0.1101 0.1340 202,900 +0.00(+3.08%)
Mar 11, 2021 0.1343 0.1398 0.1200 0.1300 528,033 -0.01(-3.92%)
Mar 10, 2021 0.1500 0.1525 0.1300 0.1353 105,585 -0.01(-8.40%)
Mar 09, 2021 0.1575 0.1575 0.1265 0.1477 443,216 -0.00(-1.53%)
Mar 08, 2021 0.1610 0.2069 0.1411 0.1500 709,143 -0.03(-16.67%)
Mar 05, 2021 0.1400 0.1900 0.1400 0.1800 483,300 +0.04(+28.57%)
Mar 04, 2021 0.1884 0.1904 0.1300 0.1400 572,220 -0.06(-30.00%)
Mar 03, 2021 0.2150 0.2200 0.1711 0.2000 457,783 -0.01(-4.76%)
Mar 02, 2021 0.2100 0.2450 0.1900 0.2100 279,789 +0.01(+5.05%)
Mar 01, 2021 0.1895 0.2100 0.1700 0.1999 382,984 +0.01(+5.54%)
Feb 26, 2021 0.1800 0.2150 0.1700 0.1894 433,100 -0.00(-0.32%)
Feb 25, 2021 0.2010 0.2300 0.1785 0.1900 730,014 -0.02(-8.21%)
Feb 24, 2021 0.2400 0.2587 0.1500 0.2070 428,301 -0.03(-13.75%)
Feb 23, 2021 0.2100 0.2800 0.1650 0.2400 990,908 +0.01(+4.35%)
Feb 22, 2021 0.2849 0.2849 0.2100 0.2300 1,041,519 -0.05(-17.80%)
Feb 19, 2021 0.2941 0.3400 0.2520 0.2798 1,081,400 -0.03(-9.74%)
Feb 18, 2021 0.3795 0.4100 0.2510 0.3100 2,424,595 -0.09(-22.01%)
Feb 17, 2021 0.2410 0.4300 0.2080 0.3975 4,064,537 +0.16(+66.32%)
Feb 16, 2021 0.2380 0.2400 0.1500 0.2390 2,161,915 +0.02(+8.64%)
Feb 12, 2021 0.1280 0.2325 0.1114 0.2200 4,306,000 +0.10(+83.33%)
Feb 11, 2021 0.1150 0.1200 0.1113 0.1200 1,148,823 +0.00(+0.00%)
Feb 10, 2021 0.1350 0.1399 0.1151 0.1200 810,999 -0.01(-7.90%)
Feb 09, 2021 0.1445 0.1475 0.1201 0.1303 1,269,852 -0.01(-10.14%)
Feb 08, 2021 0.1600 0.1620 0.1196 0.1450 2,423,023 -0.01(-4.92%)
Feb 05, 2021 0.1483 0.1530 0.1150 0.1525 1,016,900 +0.01(+5.17%)
Feb 04, 2021 0.1400 0.1500 0.1100 0.1450 1,091,948 +0.02(+17.41%)
Feb 03, 2021 0.1360 0.1493 0.1050 0.1235 1,128,671 -0.03(-17.00%)
Feb 02, 2021 0.1600 0.1810 0.1290 0.1488 714,367 -0.01(-7.00%)
Feb 01, 2021 0.1400 0.1735 0.1250 0.1600 676,688 +0.04(+28.00%)
Jan 29, 2021 0.1000 0.1600 0.1000 0.1250 956,800 +0.02(+14.68%)
Jan 28, 2021 0.1275 0.1400 0.1000 0.1090 464,835 -0.03(-22.14%)
Jan 27, 2021 0.0690 0.1750 0.0690 0.1400 619,657 -0.03(-15.20%)
Jan 26, 2021 0.1780 0.1780 0.1410 0.1651 1,048,176 -0.00(-2.60%)
Jan 25, 2021 0.1550 0.1900 0.1472 0.1695 1,838,563 +0.02(+14.60%)
Jan 22, 2021 0.1100 0.1600 0.1070 0.1479 1,644,300 +0.04(+39.53%)
Jan 21, 2021 0.1135 0.1179 0.1000 0.1060 736,471 -0.01(-7.02%)
Jan 20, 2021 0.1375 0.1380 0.0955 0.1140 1,560,573 -0.02(-14.61%)
Jan 19, 2021 0.1150 0.1799 0.0950 0.1335 3,414,828 +0.02(+13.62%)
Jan 15, 2021 0.0700 0.1400 0.0630 0.1175 4,011,600 +0.05(+86.51%)
Jan 14, 2021 0.0690 0.0880 0.0550 0.0630 4,694,941 +0.00(+5.00%)
Jan 13, 2021 0.0775 0.0775 0.0490 0.0600 911,885 -0.00(-2.44%)
Jan 12, 2021 0.0605 0.0690 0.0460 0.0615 1,682,428 +0.00(+4.24%)
Jan 11, 2021 0.0600 0.0900 0.0400 0.0590 4,007,034 -0.00(-4.84%)
Jan 08, 2021 0.0315 0.0620 0.0300 0.0620 3,618,900 +0.03(+111.60%)
Jan 07, 2021 0.0325 0.0325 0.0293 0.0293 368,981 -0.00(-1.68%)
Jan 06, 2021 0.0272 0.0324 0.0250 0.0298 400,991 +0.00(+2.76%)
Jan 05, 2021 0.0284 0.0290 0.0260 0.0290 440,032 +0.00(+3.57%)
Jan 04, 2021 0.0280 0.0283 0.0245 0.0280 439,293 -0.00(-1.75%)
Dec 31, 2020 0.0285 0.0285 0.0285 781,926 +0.00(+3.64%)
Dec 30, 2020 0.0204 0.0310 0.0180 0.0275 781,926 +0.01(+34.80%)
Dec 29, 2020 0.0157 0.0204 0.0157 0.0204 756,642 +0.00(+12.71%)
Dec 28, 2020 0.0165 0.0215 0.0155 0.0181 580,901 -0.00(-5.24%)
Dec 24, 2020 0.0216 0.0216 0.0191 0.0191 30,600 -0.00(-4.50%)
Dec 23, 2020 0.0199 0.0218 0.0185 0.0200 260,050 +0.00(+5.26%)
Dec 22, 2020 0.0219 0.0219 0.0189 0.0190 398,925 -0.00(-13.24%)
Dec 21, 2020 0.0235 0.0235 0.0191 0.0219 185,369 -0.00(-4.78%)
Dec 18, 2020 0.0250 0.0250 0.0220 0.0230 151,200 -0.00(-8.00%)
Dec 17, 2020 0.0240 0.0250 0.0210 0.0250 83,556 +0.00(+21.95%)
Dec 16, 2020 0.0229 0.0250 0.0190 0.0205 473,122 -0.00(-10.87%)
Dec 15, 2020 0.0215 0.0230 0.0192 0.0230 501,648 +0.00(+3.60%)
Dec 14, 2020 0.0186 0.0250 0.0186 0.0222 696,295 +0.00(+21.98%)
Dec 11, 2020 0.0225 0.0225 0.0182 0.0182 248,100 -0.00(-19.11%)
Dec 10, 2020 0.0261 0.0261 0.0210 0.0225 248,086 -0.00(-15.73%)
Dec 09, 2020 0.0300 0.0334 0.0267 0.0267 692,029 -0.00(-11.00%)
Dec 08, 2020 0.0271 0.0339 0.0271 0.0300 645,539 +0.00(+10.70%)
Dec 07, 2020 0.0279 0.0312 0.0252 0.0271 886,691 -0.01(-21.45%)
Dec 04, 2020 0.0550 0.0550 0.0280 0.0345 1,235,900 +0.00(+14.62%)
Dec 03, 2020 0.0370 0.0389 0.0300 0.0301 1,745,194 -0.01(-18.65%)
Dec 02, 2020 0.0319 0.0540 0.0315 0.0370 8,934,837 +0.00(+12.80%)
Dec 01, 2020 0.0340 0.0370 0.0285 0.0328 935,028 -0.00(-3.53%)
Nov 30, 2020 0.0330 0.0370 0.0310 0.0340 1,237,955 +0.00(+0.00%)
Nov 27, 2020 0.0359 0.0359 0.0290 0.0340 332,000 -0.00(-2.58%)
Nov 25, 2020 0.0320 0.0360 0.0290 0.0349 768,400 +0.00(+12.22%)
Nov 24, 2020 0.0278 0.0340 0.0255 0.0311 2,579,036 -0.00(-6.61%)
Nov 23, 2020 0.0425 0.0425 0.0292 0.0333 1,897,150 -0.01(-17.57%)
Nov 20, 2020 0.0307 0.0485 0.0265 0.0404 10,313,700 +0.01(+34.67%)
Nov 19, 2020 0.0310 0.0310 0.0242 0.0300 642,502 -0.00(-11.50%)
Nov 18, 2020 0.0390 0.0390 0.0312 0.0339 1,060,726 -0.00(-3.14%)
Nov 17, 2020 0.0520 0.0600 0.0333 0.0350 4,541,496 -0.01(-30.00%)
Nov 16, 2020 0.0495 0.0510 0.0435 0.0500 539,183 +0.00(+0.20%)
Nov 13, 2020 0.0420 0.0499 0.0400 0.0499 891,200 +0.01(+26.97%)
Nov 12, 2020 0.0420 0.0420 0.0380 0.0393 384,431 -0.00(-6.43%)
Nov 11, 2020 0.0410 0.0460 0.0390 0.0420 1,097,082 +0.00(+0.00%)
Nov 10, 2020 0.0351 0.0490 0.0350 0.0420 3,836,524 +0.01(+23.17%)
Nov 09, 2020 0.0340 0.0400 0.0320 0.0341 733,633 -0.00(-12.56%)
Nov 06, 2020 0.0377 0.0500 0.0320 0.0390 2,922,800 -0.00(-0.26%)
Nov 05, 2020 0.0295 0.0391 0.0280 0.0391 1,698,811 +0.01(+26.13%)
Nov 04, 2020 0.0350 0.0350 0.0285 0.0310 140,281 -0.00(-11.43%)
Nov 03, 2020 0.0321 0.0363 0.0275 0.0350 938,599 +0.00(+10.76%)
Nov 02, 2020 0.0250 0.0425 0.0250 0.0316 1,596,392 +0.01(+26.40%)
Oct 30, 2020 0.0150 0.0350 0.0150 0.0250 5,710,500 +0.01(+62.34%)
Oct 29, 2020 0.0150 0.0175 0.0140 0.0154 1,634,355 +0.00(+6.21%)
Oct 28, 2020 0.0150 0.0150 0.0145 0.0145 400,666 +0.00(+0.00%)
Oct 27, 2020 0.0145 0.0150 0.0145 0.0145 260,000 -0.00(-3.33%)
Oct 26, 2020 0.0170 0.0170 0.0136 0.0150 1,365,968 -0.00(-11.76%)
Oct 23, 2020 0.0160 0.0200 0.0140 0.0170 2,929,200 +0.00(+0.00%)
Oct 22, 2020 0.0150 0.0250 0.0130 0.0170 2,296,098 +0.00(+21.43%)
Oct 21, 2020 0.0130 0.0150 0.0130 0.0140 570,000 +0.00(+7.69%)
Oct 20, 2020 0.0150 0.0180 0.0130 0.0130 237,000 -0.00(-4.41%)
Oct 16, 2020 0.0136 0.0136 0.0136 0 -0.00(-9.33%)
Oct 15, 2020 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+23.97%)
Oct 13, 2020 0.0121 0.0121 0.0121 0 -0.01(-42.38%)
Oct 05, 2020 0.0210 0.0210 0.0210 0 -0.00(-17.00%)
Oct 02, 2020 0.0261 0.0261 0.0253 0.0253 31,000 -0.00(-3.07%)
Sep 30, 2020 0.0261 0.0261 0.0261 0 -0.00(-15.81%)
Sep 22, 2020 0.0310 0.0310 0.0310 0 -0.00(-11.43%)
Sep 10, 2020 0.0350 0.0350 0.0350 0 -0.00(-8.14%)
Sep 09, 2020 0.0381 0.0381 0.0381 0.0381 10,667 +0.00(+0.00%)
Sep 03, 2020 0.0381 0.0381 0.0381 0 -0.01(-12.81%)
Sep 01, 2020 0.0437 0.0437 0.0437 0 -0.00(-7.02%)
Aug 31, 2020 0.0470 0.0470 0.0470 0.0470 2,000 -0.01(-20.74%)
Aug 20, 2020 0.0593 0.0593 0.0593 0 +0.00(+0.00%)
Aug 19, 2020 0.0350 0.0593 0.0350 0.0593 1,100 +0.00(+0.00%)
Aug 17, 2020 0.0593 0.0593 0.0593 0 +0.03(+97.67%)
Aug 10, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 29, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 27, 2020 0.0300 0.0300 0.0300 0 -0.03(-49.15%)
Jul 23, 2020 0.0590 0.0590 0.0590 0 +0.04(+195.00%)
Jul 06, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jun 16, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 12, 2020 0.0150 0.0150 0.0150 0 -0.01(-42.97%)
Jun 05, 2020 0.0263 0.0263 0.0263 0 +0.00(+9.58%)
Jun 03, 2020 0.0240 0.0240 0.0240 0 +0.00(+17.65%)
May 01, 2020 0.0204 0.0204 0.0204 0 -0.00(-18.40%)
Apr 17, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.