Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Spooz Inc (OP: SPZI )

0.0083 +0.0003 (+3.75%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 23, 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 (%)
Feb 29, 2024 0.0076 0.0077 0.0070 0.0073 10,587,168 -0.00(-2.67%)
Feb 28, 2024 0.0068 0.0077 0.0065 0.0075 24,341,972 +0.00(+8.70%)
Feb 27, 2024 0.0067 0.0072 0.0065 0.0069 5,922,122 -0.00(-1.43%)
Feb 26, 2024 0.0070 0.0073 0.0065 0.0070 11,423,309 +0.00(+1.45%)
Feb 23, 2024 0.0072 0.0072 0.0066 0.0069 9,706,393 +0.00(+0.00%)
Feb 22, 2024 0.0072 0.0079 0.0067 0.0069 14,939,978 +0.00(+0.00%)
Feb 21, 2024 0.0073 0.0075 0.0067 0.0069 6,471,341 +0.00(+1.47%)
Feb 20, 2024 0.0073 0.0083 0.0068 0.0068 7,407,408 -0.00(-6.85%)
Feb 16, 2024 0.0076 0.0079 0.0068 0.0073 13,823,352 -0.00(-3.95%)
Feb 15, 2024 0.0078 0.0081 0.0072 0.0076 6,545,393 +0.00(+1.33%)
Feb 14, 2024 0.0077 0.0084 0.0074 0.0075 12,237,500 +0.00(+1.35%)
Feb 13, 2024 0.0087 0.0088 0.0074 0.0074 12,296,358 -0.00(-11.90%)
Feb 12, 2024 0.0081 0.0090 0.0080 0.0084 21,162,368 +0.00(+5.00%)
Feb 09, 2024 0.0067 0.0081 0.0067 0.0080 19,356,140 +0.00(+15.94%)
Feb 08, 2024 0.0082 0.0082 0.0068 0.0069 16,972,912 -0.00(-2.82%)
Feb 07, 2024 0.0075 0.0077 0.0068 0.0071 17,715,244 -0.00(-5.33%)
Feb 06, 2024 0.0073 0.0082 0.0070 0.0075 22,237,218 +0.00(+2.74%)
Feb 05, 2024 0.0052 0.0084 0.0051 0.0073 73,799,248 +0.00(+37.74%)
Feb 02, 2024 0.0063 0.0068 0.0050 0.0053 25,256,528 -0.00(-7.02%)
Feb 01, 2024 0.0070 0.0070 0.0055 0.0057 19,179,492 -0.00(-16.18%)
Jan 31, 2024 0.0068 0.0075 0.0063 0.0068 12,206,829 +0.00(+0.00%)
Jan 30, 2024 0.0066 0.0076 0.0063 0.0068 25,431,420 +0.00(+3.03%)
Jan 29, 2024 0.0066 0.0070 0.0056 0.0066 15,129,606 -0.00(-1.49%)
Jan 26, 2024 0.0076 0.0076 0.0063 0.0067 20,475,520 -0.00(-4.29%)
Jan 25, 2024 0.0066 0.0079 0.0047 0.0070 77,770,960 +0.00(+11.11%)
Jan 24, 2024 0.0074 0.0077 0.0057 0.0063 58,425,952 -0.00(-14.86%)
Jan 23, 2024 0.0090 0.0090 0.0063 0.0074 101,948,720 -0.00(-16.85%)
Jan 22, 2024 0.0104 0.0115 0.0087 0.0089 59,429,448 -0.00(-14.42%)
Jan 19, 2024 0.0099 0.0104 0.0089 0.0104 39,495,504 +0.00(+4.00%)
Jan 18, 2024 0.0098 0.0100 0.0089 0.0100 22,674,100 +0.00(+8.70%)
Jan 17, 2024 0.0086 0.0100 0.0083 0.0092 24,686,936 +0.00(+10.84%)
Jan 16, 2024 0.0100 0.0110 0.0083 0.0083 72,154,792 -0.00(-13.54%)
Jan 12, 2024 0.0120 0.0121 0.0089 0.0096 100,894,960 -0.00(-17.24%)
Jan 11, 2024 0.0084 0.0116 0.0082 0.0116 114,567,248 +0.00(+45.00%)
Jan 10, 2024 0.0063 0.0083 0.0053 0.0080 74,743,344 +0.00(+33.33%)
Jan 09, 2024 0.0070 0.0073 0.0060 0.0060 38,651,764 -0.00(-16.67%)
Jan 08, 2024 0.0080 0.0090 0.0065 0.0072 109,215,760 +0.00(+0.00%)
Jan 05, 2024 0.0080 0.0098 0.0056 0.0072 185,074,608 -0.00(-4.00%)
Jan 04, 2024 0.0054 0.0079 0.0054 0.0075 111,222,640 +0.00(+41.51%)
Jan 03, 2024 0.0043 0.0057 0.0043 0.0053 73,106,256 +0.00(+29.27%)
Jan 02, 2024 0.0039 0.0042 0.0036 0.0041 61,510,800 +0.00(+7.89%)
Dec 29, 2023 0.0030 0.0039 0.0030 0.0038 47,873,832 +0.00(+18.75%)
Dec 28, 2023 0.0034 0.0034 0.0029 0.0032 54,713,436 -0.00(-3.03%)
Dec 27, 2023 0.0034 0.0036 0.0030 0.0033 53,757,888 +0.00(+10.00%)
Dec 26, 2023 0.0029 0.0037 0.0025 0.0030 125,030,264 +0.00(+3.45%)
Dec 22, 2023 0.0025 0.0029 0.0023 0.0029 80,777,048 +0.00(+20.83%)
Dec 21, 2023 0.0024 0.0025 0.0014 0.0024 248,635,536 +0.00(+0.00%)
Dec 20, 2023 0.0027 0.0027 0.0017 0.0024 197,167,760 -0.00(-11.11%)
Dec 19, 2023 0.0027 0.0029 0.0020 0.0027 78,858,776 +0.00(+3.85%)
Dec 18, 2023 0.0021 0.0027 0.0019 0.0026 79,710,768 +0.00(+18.18%)
Dec 15, 2023 0.0018 0.0023 0.0016 0.0022 156,128,240 +0.00(+15.79%)
Dec 14, 2023 0.0014 0.0019 0.0013 0.0019 169,353,984 +0.00(+26.67%)
Dec 13, 2023 0.0012 0.0015 0.0010 0.0015 111,478,208 +0.00(+25.00%)
Dec 12, 2023 0.0010 0.0013 0.0009 0.0012 81,425,584 +0.00(+9.09%)
Dec 11, 2023 0.0010 0.0013 0.0008 0.0011 246,250,576 +0.00(+10.00%)
Dec 08, 2023 0.0003 0.0013 0.0003 0.0010 1,111,729,536 +0.00(+400.00%)
Dec 07, 2023 0.0002 0.0003 0.0002 0.0002 6,158,889 +0.00(+0.00%)
Dec 06, 2023 0.0002 0.0002 0.0001 0.0002 3,300,000 +0.00(+0.00%)
Dec 05, 2023 0.0001 0.0002 0.0001 0.0002 1,041,555 +0.00(+0.00%)
Dec 04, 2023 0.0002 0.0002 0.0001 0.0002 3,000,000 +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.