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 (%)
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%)
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%)
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.