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

Spooz Inc (OP: SPZI )

0.0065 -0.0001 (-1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jun 30, 2022 0.0013 0.0013 0.0008 0.0010 222,752,640 -0.00(-23.08%)
Jun 29, 2022 0.0014 0.0016 0.0012 0.0013 450,796,544 -0.00(-13.33%)
Jun 28, 2022 0.0013 0.0017 0.0013 0.0015 21,954,096 +0.00(+25.00%)
Jun 27, 2022 0.0013 0.0013 0.0012 0.0012 6,236,522 +0.00(+0.00%)
Jun 24, 2022 0.0013 0.0014 0.0012 0.0012 5,461,000 -0.00(-7.69%)
Jun 23, 2022 0.0014 0.0014 0.0011 0.0013 13,138,395 +0.00(+0.00%)
Jun 22, 2022 0.0012 0.0013 0.0012 0.0013 13,887,444 +0.00(+18.18%)
Jun 21, 2022 0.0013 0.0013 0.0010 0.0011 37,818,516 -0.00(-15.38%)
Jun 17, 2022 0.0013 0.0013 0.0012 0.0013 24,605,384 +0.00(+0.00%)
Jun 16, 2022 0.0014 0.0015 0.0012 0.0013 25,185,420 -0.00(-7.14%)
Jun 15, 2022 0.0017 0.0017 0.0011 0.0014 48,411,624 -0.00(-6.67%)
Jun 14, 2022 0.0014 0.0017 0.0014 0.0015 12,463,691 +0.00(+0.00%)
Jun 13, 2022 0.0015 0.0017 0.0013 0.0015 41,144,848 -0.00(-11.76%)
Jun 10, 2022 0.0020 0.0020 0.0015 0.0017 82,430,480 -0.00(-15.00%)
Jun 09, 2022 0.0022 0.0023 0.0015 0.0020 16,577,380 -0.00(-4.76%)
Jun 08, 2022 0.0021 0.0024 0.0021 0.0021 3,048,903 -0.00(-4.55%)
Jun 07, 2022 0.0024 0.0024 0.0022 0.0022 6,256,916 -0.00(-4.35%)
Jun 06, 2022 0.0022 0.0026 0.0021 0.0023 7,112,021 -0.00(-11.54%)
Jun 03, 2022 0.0024 0.0027 0.0023 0.0026 2,226,244 -0.00(-3.70%)
Jun 02, 2022 0.0025 0.0027 0.0023 0.0027 7,728,218 +0.00(+8.00%)
Jun 01, 2022 0.0026 0.0028 0.0024 0.0025 4,261,393 -0.00(-7.41%)
May 31, 2022 0.0023 0.0028 0.0023 0.0027 8,897,849 +0.00(+3.85%)
May 27, 2022 0.0027 0.0027 0.0021 0.0026 10,552,857 +0.00(+8.33%)
May 26, 2022 0.0022 0.0026 0.0022 0.0024 2,814,649 +0.00(+0.00%)
May 25, 2022 0.0027 0.0027 0.0022 0.0024 6,129,851 +0.00(+9.09%)
May 24, 2022 0.0028 0.0028 0.0022 0.0022 4,262,358 -0.00(-12.00%)
May 23, 2022 0.0022 0.0025 0.0022 0.0025 3,707,349 +0.00(+13.64%)
May 20, 2022 0.0024 0.0025 0.0022 0.0022 11,654,779 -0.00(-15.38%)
May 19, 2022 0.0024 0.0030 0.0023 0.0026 8,820,905 +0.00(+8.33%)
May 18, 2022 0.0027 0.0028 0.0023 0.0024 3,278,264 -0.00(-11.11%)
May 17, 2022 0.0030 0.0030 0.0025 0.0027 5,163,146 -0.00(-10.00%)
May 16, 2022 0.0030 0.0030 0.0026 0.0030 2,071,139 +0.00(+0.00%)
May 13, 2022 0.0030 0.0030 0.0025 0.0030 3,419,615 +0.00(+20.00%)
May 12, 2022 0.0025 0.0030 0.0021 0.0025 3,782,605 -0.00(-10.71%)
May 11, 2022 0.0015 0.0030 0.0015 0.0028 11,440,083 +0.00(+3.70%)
May 10, 2022 0.0025 0.0028 0.0023 0.0027 6,231,260 +0.00(+0.00%)
May 09, 2022 0.0032 0.0034 0.0017 0.0027 6,053,266 -0.00(-6.90%)
May 06, 2022 0.0030 0.0030 0.0022 0.0029 8,281,913 -0.00(-3.33%)
May 05, 2022 0.0030 0.0034 0.0028 0.0030 5,092,911 -0.00(-3.23%)
May 04, 2022 0.0029 0.0032 0.0028 0.0031 4,185,998 +0.00(+0.00%)
May 03, 2022 0.0032 0.0035 0.0030 0.0031 5,520,751 -0.00(-3.13%)
May 02, 2022 0.0032 0.0034 0.0024 0.0032 10,789,983 +0.00(+3.23%)
Apr 29, 2022 0.0029 0.0031 0.0022 0.0031 21,749,874 +0.00(+6.90%)
Apr 28, 2022 0.0021 0.0029 0.0021 0.0029 38,578,100 +0.00(+26.09%)
Apr 27, 2022 0.0021 0.0023 0.0021 0.0023 8,438,909 +0.00(+9.52%)
Apr 26, 2022 0.0017 0.0024 0.0017 0.0021 6,580,263 +0.00(+5.00%)
Apr 25, 2022 0.0021 0.0023 0.0019 0.0020 36,675,736 -0.00(-4.76%)
Apr 22, 2022 0.0021 0.0022 0.0020 0.0021 14,192,105 +0.00(+0.00%)
Apr 21, 2022 0.0023 0.0023 0.0020 0.0021 15,913,495 -0.00(-8.70%)
Apr 20, 2022 0.0021 0.0023 0.0020 0.0023 24,653,564 +0.00(+15.00%)
Apr 19, 2022 0.0017 0.0021 0.0017 0.0020 13,876,583 +0.00(+17.65%)
Apr 18, 2022 0.0017 0.0018 0.0016 0.0017 8,219,222 +0.00(+0.00%)
Apr 14, 2022 0.0017 0.0018 0.0016 0.0017 16,313,150 +0.00(+0.00%)
Apr 13, 2022 0.0016 0.0018 0.0016 0.0017 15,468,033 +0.00(+0.00%)
Apr 12, 2022 0.0017 0.0018 0.0016 0.0017 15,426,480 +0.00(+0.00%)
Apr 11, 2022 0.0020 0.0020 0.0016 0.0017 74,025,048 -0.00(-15.00%)
Apr 08, 2022 0.0021 0.0023 0.0018 0.0020 24,432,280 -0.00(-9.09%)
Apr 07, 2022 0.0021 0.0023 0.0020 0.0022 17,821,840 +0.00(+4.76%)
Apr 06, 2022 0.0023 0.0025 0.0020 0.0021 40,843,168 -0.00(-12.50%)
Apr 05, 2022 0.0022 0.0024 0.0022 0.0024 22,069,404 +0.00(+9.09%)
Apr 04, 2022 0.0030 0.0030 0.0021 0.0022 67,038,452 -0.00(-18.52%)
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.