Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spooz Inc (OP: SPZI )

0.0069 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 12, 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, 2022 0.0029 0.0031 0.0027 0.0029 5,795,367 -0.00(-3.33%)
Mar 30, 2022 0.0029 0.0032 0.0029 0.0030 5,588,426 +0.00(+0.00%)
Mar 29, 2022 0.0035 0.0035 0.0029 0.0030 2,419,314 +0.00(+0.00%)
Mar 28, 2022 0.0030 0.0035 0.0028 0.0030 5,297,312 -0.00(-3.23%)
Mar 25, 2022 0.0028 0.0031 0.0028 0.0031 5,680,059 +0.00(+14.81%)
Mar 24, 2022 0.0030 0.0031 0.0027 0.0027 16,698,197 +0.00(+0.00%)
Mar 23, 2022 0.0026 0.0034 0.0026 0.0027 30,695,844 +0.00(+12.50%)
Mar 22, 2022 0.0025 0.0027 0.0024 0.0024 19,778,496 +0.00(+0.00%)
Mar 21, 2022 0.0026 0.0027 0.0022 0.0024 12,251,676 -0.00(-4.00%)
Mar 18, 2022 0.0026 0.0027 0.0024 0.0025 14,775,398 -0.00(-3.85%)
Mar 17, 2022 0.0026 0.0026 0.0024 0.0026 5,502,541 +0.00(+0.00%)
Mar 16, 2022 0.0024 0.0026 0.0023 0.0026 9,409,159 +0.00(+8.33%)
Mar 15, 2022 0.0026 0.0028 0.0023 0.0024 9,046,609 -0.00(-7.69%)
Mar 14, 2022 0.0026 0.0029 0.0024 0.0026 10,659,483 +0.00(+0.00%)
Mar 11, 2022 0.0027 0.0029 0.0025 0.0026 10,563,579 +0.00(+4.00%)
Mar 10, 2022 0.0035 0.0035 0.0024 0.0025 8,682,078 +0.00(+0.00%)
Mar 09, 2022 0.0032 0.0032 0.0023 0.0025 24,622,380 +0.00(+8.70%)
Mar 08, 2022 0.0028 0.0030 0.0023 0.0023 18,132,172 -0.00(-20.69%)
Mar 07, 2022 0.0027 0.0029 0.0025 0.0029 17,792,616 +0.00(+7.41%)
Mar 04, 2022 0.0030 0.0031 0.0026 0.0027 23,325,980 -0.00(-6.90%)
Mar 03, 2022 0.0032 0.0032 0.0028 0.0029 13,429,513 -0.00(-6.45%)
Mar 02, 2022 0.0032 0.0035 0.0029 0.0031 13,353,039 -0.00(-6.06%)
Mar 01, 2022 0.0031 0.0033 0.0028 0.0033 9,946,197 +0.00(+6.45%)
Feb 28, 2022 0.0031 0.0033 0.0027 0.0031 22,446,688 +0.00(+3.33%)
Feb 25, 2022 0.0030 0.0030 0.0029 0.0030 7,954,705 -0.00(-3.23%)
Feb 24, 2022 0.0029 0.0031 0.0027 0.0031 22,724,948 +0.00(+3.33%)
Feb 23, 2022 0.0032 0.0033 0.0030 0.0030 8,125,685 -0.00(-9.09%)
Feb 22, 2022 0.0030 0.0036 0.0019 0.0033 16,655,375 +0.00(+0.00%)
Feb 18, 2022 0.0033 0 +0.00(+0.00%)
Feb 17, 2022 0.0034 0.0036 0.0030 0.0033 10,444,879 +0.00(+3.12%)
Feb 16, 2022 0.0033 0.0037 0.0030 0.0032 28,743,088 -0.00(-3.03%)
Feb 15, 2022 0.0033 0.0038 0.0033 0.0033 8,616,668 +0.00(+0.00%)
Feb 14, 2022 0.0038 0.0043 0.0032 0.0033 23,998,430 -0.00(-2.94%)
Feb 11, 2022 0.0038 0.0038 0.0031 0.0034 18,327,068 -0.00(-5.56%)
Feb 10, 2022 0.0036 0.0037 0.0032 0.0036 17,840,468 +0.00(+5.88%)
Feb 09, 2022 0.0035 0.0035 0.0031 0.0034 5,999,795 +0.00(+3.03%)
Feb 08, 2022 0.0033 0.0036 0.0030 0.0033 17,387,496 +0.00(+3.12%)
Feb 07, 2022 0.0030 0.0032 0.0027 0.0032 30,785,160 +0.00(+14.29%)
Feb 04, 2022 0.0028 0.0031 0.0026 0.0028 20,331,902 +0.00(+0.00%)
Feb 03, 2022 0.0031 0.0028 0.0028 21,682,604 -0.00(-12.50%)
Feb 02, 2022 0.0032 0.0033 0.0027 0.0032 22,468,760 +0.00(+0.00%)
Feb 01, 2022 0.0038 0.0038 0.0029 0.0032 42,370,064 +0.00(+6.67%)
Jan 31, 2022 0.0034 0.0034 0.0030 0.0030 28,785,432 -0.00(-6.25%)
Jan 28, 2022 0.0030 0.0033 0.0030 0.0032 15,527,227 +0.00(+3.23%)
Jan 27, 2022 0.0038 0.0038 0.0030 0.0031 31,591,600 -0.00(-11.43%)
Jan 26, 2022 0.0032 0.0035 0.0030 0.0035 14,479,993 +0.00(+0.00%)
Jan 25, 2022 0.0035 0.0035 0.0030 0.0035 11,386,052 +0.00(+0.00%)
Jan 24, 2022 0.0038 0.0040 0.0029 0.0035 50,061,336 -0.00(-7.89%)
Jan 21, 2022 0.0040 0.0043 0.0036 0.0038 21,821,608 -0.00(-5.00%)
Jan 20, 2022 0.0040 0.0044 0.0037 0.0040 24,995,992 +0.00(+5.26%)
Jan 19, 2022 0.0045 0.0045 0.0035 0.0038 52,623,540 -0.00(-7.32%)
Jan 18, 2022 0.0046 0.0049 0.0040 0.0041 44,575,216 -0.00(-8.89%)
Jan 14, 2022 0.0045 0 -0.00(-13.46%)
Jan 13, 2022 0.0053 0.0057 0.0045 0.0052 60,871,104 +0.00(+4.00%)
Jan 12, 2022 0.0053 0.0053 0.0045 0.0050 49,149,080 +0.00(+6.38%)
Jan 11, 2022 0.0058 0.0058 0.0041 0.0047 111,020,936 -0.00(-12.96%)
Jan 10, 2022 0.0050 0.0055 0.0047 0.0054 46,411,512 +0.00(+10.20%)
Jan 07, 2022 0.0046 0.0049 0.0039 0.0049 22,793,988 +0.00(+22.50%)
Jan 06, 2022 0.0043 0.0047 0.0039 0.0040 26,757,456 -0.00(-11.11%)
Jan 05, 2022 0.0047 0.0055 0.0045 0.0045 76,635,416 -0.00(-6.25%)
Jan 04, 2022 0.0045 0.0049 0.0041 0.0048 84,974,232 +0.00(+11.63%)
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.