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

Spooz Inc (OP: SPZI )

0.0080 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Apr 30, 2024 0.0098 0.0106 0.0090 0.0095 25,647,900 +0.00(+2.15%)
Apr 29, 2024 0.0095 0.0098 0.0090 0.0093 12,465,076 -0.00(-2.11%)
Apr 26, 2024 0.0096 0.0096 0.0090 0.0095 25,812,928 +0.00(+1.06%)
Apr 25, 2024 0.0096 0.0102 0.0091 0.0094 27,189,204 -0.00(-5.05%)
Apr 24, 2024 0.0095 0.0099 0.0091 0.0099 13,521,918 +0.00(+3.13%)
Apr 23, 2024 0.0096 0.0096 0.0091 0.0096 12,074,952 +0.00(+1.05%)
Apr 22, 2024 0.0085 0.0095 0.0085 0.0095 27,205,844 +0.00(+13.10%)
Apr 19, 2024 0.0084 0.0085 0.0080 0.0084 16,137,811 +0.00(+1.20%)
Apr 18, 2024 0.0076 0.0083 0.0072 0.0083 10,447,232 +0.00(+3.75%)
Apr 17, 2024 0.0078 0.0084 0.0070 0.0080 20,891,712 +0.00(+6.67%)
Apr 16, 2024 0.0070 0.0075 0.0068 0.0075 28,212,124 +0.00(+7.14%)
Apr 15, 2024 0.0072 0.0073 0.0068 0.0070 4,999,509 +0.00(+0.00%)
Apr 12, 2024 0.0073 0.0074 0.0069 0.0070 10,097,564 +0.00(+0.00%)
Apr 11, 2024 0.0074 0.0074 0.0068 0.0070 11,513,916 -0.00(-5.41%)
Apr 10, 2024 0.0070 0.0074 0.0070 0.0074 7,912,270 +0.00(+4.23%)
Apr 09, 2024 0.0072 0.0074 0.0068 0.0071 21,589,560 +0.00(+1.43%)
Apr 08, 2024 0.0061 0.0072 0.0061 0.0070 15,368,173 +0.00(+9.37%)
Apr 05, 2024 0.0060 0.0065 0.0056 0.0064 14,814,592 +0.00(+6.67%)
Apr 04, 2024 0.0060 0.0065 0.0059 0.0060 6,833,742 -0.00(-3.23%)
Apr 03, 2024 0.0060 0.0065 0.0059 0.0062 8,635,582 -0.00(-4.62%)
Apr 02, 2024 0.0064 0.0066 0.0058 0.0065 10,883,251 +0.00(+8.33%)
Apr 01, 2024 0.0066 0.0066 0.0058 0.0060 15,648,432 -0.00(-10.45%)
Mar 28, 2024 0.0073 0.0073 0.0056 0.0067 16,422,260 +0.00(+11.67%)
Mar 27, 2024 0.0060 0.0065 0.0056 0.0060 10,849,934 +0.00(+7.14%)
Mar 26, 2024 0.0063 0.0067 0.0052 0.0056 28,290,924 -0.00(-12.50%)
Mar 25, 2024 0.0072 0.0073 0.0061 0.0064 22,914,004 -0.00(-12.33%)
Mar 22, 2024 0.0072 0.0075 0.0070 0.0073 12,205,616 +0.00(+1.39%)
Mar 21, 2024 0.0078 0.0078 0.0069 0.0072 13,036,283 +0.00(+1.41%)
Mar 20, 2024 0.0055 0.0078 0.0050 0.0071 45,448,824 +0.00(+29.09%)
Mar 19, 2024 0.0056 0.0079 0.0050 0.0055 26,494,352 -0.00(-1.79%)
Mar 18, 2024 0.0060 0.0060 0.0048 0.0056 40,375,200 -0.00(-6.67%)
Mar 15, 2024 0.0062 0.0064 0.0057 0.0060 10,230,176 -0.00(-3.23%)
Mar 14, 2024 0.0061 0.0065 0.0060 0.0062 4,925,969 +0.00(+0.00%)
Mar 13, 2024 0.0058 0.0069 0.0055 0.0062 10,972,351 +0.00(+3.33%)
Mar 12, 2024 0.0068 0.0075 0.0055 0.0060 22,006,140 -0.00(-11.76%)
Mar 11, 2024 0.0065 0.0078 0.0065 0.0068 16,170,336 +0.00(+1.49%)
Mar 08, 2024 0.0058 0.0070 0.0058 0.0067 5,421,827 -0.00(-4.29%)
Mar 07, 2024 0.0073 0.0073 0.0068 0.0070 8,075,740 -0.00(-4.11%)
Mar 06, 2024 0.0070 0.0075 0.0067 0.0073 9,838,608 +0.00(+10.61%)
Mar 05, 2024 0.0066 0.0072 0.0065 0.0066 12,930,134 +0.00(+1.54%)
Mar 04, 2024 0.0075 0.0079 0.0064 0.0065 17,278,592 -0.00(-10.96%)
Mar 01, 2024 0.0073 0.0076 0.0066 0.0073 11,694,934 +0.00(+0.00%)
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%)
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.