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 (%)
Jul 30, 2021 0.0018 0.0020 0.0016 0.0016 96,646,312 -0.00(-15.79%)
Jul 29, 2021 0.0020 0.0025 0.0018 0.0019 448,015,680 +0.00(+5.56%)
Jul 28, 2021 0.0014 0.0020 0.0014 0.0018 129,630,952 +0.00(+20.00%)
Jul 27, 2021 0.0015 0.0015 0.0014 0.0015 7,124,602 +0.00(+0.00%)
Jul 26, 2021 0.0014 0.0016 0.0013 0.0015 11,568,248 -0.00(-6.25%)
Jul 23, 2021 0.0014 0.0016 0.0014 0.0016 6,850,147 -0.00(-5.88%)
Jul 22, 2021 0.0018 0.0018 0.0015 0.0017 7,532,809 -0.00(-5.56%)
Jul 21, 2021 0.0015 0.0018 0.0013 0.0018 46,698,164 +0.00(+12.50%)
Jul 20, 2021 0.0014 0.0017 0.0014 0.0016 24,333,348 +0.00(+6.67%)
Jul 19, 2021 0.0013 0.0015 0.0013 0.0015 23,266,180 +0.00(+0.00%)
Jul 16, 2021 0.0015 0.0015 0.0013 0.0015 30,094,868 +0.00(+0.00%)
Jul 15, 2021 0.0016 0.0018 0.0014 0.0015 57,572,072 -0.00(-6.25%)
Jul 14, 2021 0.0018 0.0018 0.0016 0.0016 32,445,640 -0.00(-15.79%)
Jul 13, 2021 0.0018 0.0019 0.0017 0.0019 54,826,700 -0.00(-5.00%)
Jul 12, 2021 0.0017 0.0020 0.0017 0.0020 26,079,552 +0.00(+5.26%)
Jul 09, 2021 0.0019 0.0019 0.0017 0.0019 46,471,444 -0.00(-5.00%)
Jul 08, 2021 0.0020 0.0021 0.0019 0.0020 11,774,288 +0.00(+5.26%)
Jul 07, 2021 0.0020 0.0023 0.0017 0.0019 104,417,128 +0.00(+0.00%)
Jul 06, 2021 0.0020 0.0021 0.0019 0.0019 23,896,616 -0.00(-5.00%)
Jul 02, 2021 0.0022 0.0022 0.0019 0.0020 50,618,544 -0.00(-13.04%)
Jul 01, 2021 0.0020 0.0023 0.0019 0.0023 59,559,952 +0.00(+15.00%)
Jun 30, 2021 0.0024 0.0024 0.0018 0.0020 83,076,848 -0.00(-4.76%)
Jun 29, 2021 0.0019 0.0027 0.0017 0.0021 399,146,720 +0.00(+16.67%)
Jun 28, 2021 0.0019 0.0021 0.0017 0.0018 39,339,564 -0.00(-10.00%)
Jun 25, 2021 0.0017 0.0022 0.0017 0.0020 60,746,176 +0.00(+11.11%)
Jun 24, 2021 0.0019 0.0019 0.0016 0.0018 50,191,680 -0.00(-5.26%)
Jun 23, 2021 0.0018 0.0020 0.0017 0.0019 27,405,068 +0.00(+0.00%)
Jun 22, 2021 0.0020 0.0026 0.0017 0.0019 125,933,008 -0.00(-13.64%)
Jun 21, 2021 0.0016 0.0023 0.0014 0.0022 96,941,128 +0.00(+37.50%)
Jun 18, 2021 0.0016 0.0017 0.0014 0.0016 31,668,976 +0.00(+0.00%)
Jun 17, 2021 0.0015 0.0016 0.0014 0.0016 22,679,906 +0.00(+6.67%)
Jun 16, 2021 0.0013 0.0015 0.0013 0.0015 24,182,384 +0.00(+15.38%)
Jun 15, 2021 0.0014 0.0015 0.0013 0.0013 7,434,509 -0.00(-7.14%)
Jun 14, 2021 0.0013 0.0016 0.0013 0.0014 22,982,752 -0.00(-6.67%)
Jun 11, 2021 0.0014 0.0015 0.0013 0.0015 29,535,344 +0.00(+0.00%)
Jun 10, 2021 0.0015 0.0016 0.0014 0.0015 14,146,853 -0.00(-6.25%)
Jun 09, 2021 0.0016 0.0017 0.0013 0.0016 20,757,554 -0.00(-5.88%)
Jun 08, 2021 0.0013 0.0018 0.0013 0.0017 50,190,268 +0.00(+13.33%)
Jun 07, 2021 0.0018 0.0018 0.0013 0.0015 16,122,627 -0.00(-11.76%)
Jun 04, 2021 0.0013 0.0017 0.0013 0.0017 26,412,888 +0.00(+21.43%)
Jun 03, 2021 0.0012 0.0015 0.0012 0.0014 8,740,905 -0.00(-6.67%)
Jun 02, 2021 0.0015 0.0015 0.0013 0.0015 26,992,016 +0.00(+7.14%)
Jun 01, 2021 0.0014 0.0015 0.0013 0.0014 48,573,600 -0.00(-6.67%)
May 28, 2021 0.0016 0.0016 0.0014 0.0015 22,637,124 -0.00(-6.25%)
May 27, 2021 0.0016 0.0018 0.0014 0.0016 32,556,764 +0.00(+0.00%)
May 26, 2021 0.0016 0.0020 0.0016 0.0016 30,409,952 -0.00(-5.88%)
May 25, 2021 0.0017 0.0018 0.0017 0.0017 18,952,960 -0.00(-5.56%)
May 24, 2021 0.0017 0.0020 0.0015 0.0018 38,419,108 +0.00(+0.00%)
May 21, 2021 0.0017 0.0020 0.0017 0.0018 29,888,778 +0.00(+5.88%)
May 20, 2021 0.0017 0.0019 0.0016 0.0017 44,845,460 -0.00(-5.56%)
May 19, 2021 0.0016 0.0021 0.0015 0.0018 41,878,280 +0.00(+20.00%)
May 18, 2021 0.0020 0.0020 0.0014 0.0015 69,520,616 -0.00(-16.67%)
May 17, 2021 0.0021 0.0022 0.0017 0.0018 82,820,312 -0.00(-14.29%)
May 14, 2021 0.0018 0.0038 0.0017 0.0021 833,027,200 +0.00(+61.54%)
May 13, 2021 0.0013 0.0014 0.0012 0.0013 40,394,168 +0.00(+8.33%)
May 12, 2021 0.0014 0.0015 0.0012 0.0012 45,547,000 -0.00(-20.00%)
May 11, 2021 0.0015 0.0015 0.0012 0.0015 80,829,744 -0.00(-6.25%)
May 10, 2021 0.0016 0.0019 0.0014 0.0016 79,911,552 -0.00(-11.11%)
May 07, 2021 0.0018 0.0018 0.0014 0.0018 71,306,952 -0.00(-5.26%)
May 06, 2021 0.0013 0.0023 0.0012 0.0019 423,222,752 +0.00(+35.71%)
May 05, 2021 0.0015 0.0015 0.0012 0.0014 139,391,648 -0.00(-12.50%)
May 04, 2021 0.0019 0.0019 0.0014 0.0016 196,873,616 -0.00(-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.