Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spooz Inc (OP: SPZI )

0.0065 -0.0004 (-5.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Nov 30, 2021 0.0031 0.0036 0.0030 0.0034 53,001,336 +0.00(+13.33%)
Nov 29, 2021 0.0033 0.0035 0.0030 0.0030 19,184,904 -0.00(-3.23%)
Nov 26, 2021 0.0033 0.0035 0.0029 0.0031 2,086,844 -0.00(-6.06%)
Nov 24, 2021 0.0030 0.0033 0.0028 0.0033 15,502,554 +0.00(+10.00%)
Nov 23, 2021 0.0035 0.0035 0.0029 0.0030 30,402,724 -0.00(-6.25%)
Nov 22, 2021 0.0027 0.0037 0.0027 0.0032 72,315,496 +0.00(+28.00%)
Nov 19, 2021 0.0028 0.0032 0.0024 0.0025 40,886,680 -0.00(-10.71%)
Nov 18, 2021 0.0028 0.0029 0.0027 0.0028 31,996,338 +0.00(+3.70%)
Nov 17, 2021 0.0027 0.0033 0.0026 0.0027 40,369,248 -0.00(-12.90%)
Nov 16, 2021 0.0041 0.0047 0.0026 0.0031 202,624,864 -0.00(-31.11%)
Nov 15, 2021 0.0045 0.0049 0.0040 0.0045 41,455,248 +0.00(+7.14%)
Nov 12, 2021 0.0045 0.0046 0.0037 0.0042 41,576,980 -0.00(-6.67%)
Nov 11, 2021 0.0044 0.0052 0.0038 0.0045 76,031,440 +0.00(+7.14%)
Nov 10, 2021 0.0036 0.0045 0.0042 61,471,524 +0.00(+16.67%)
Nov 09, 2021 0.0037 0.0037 0.0031 0.0036 23,030,124 -0.00(-2.70%)
Nov 08, 2021 0.0035 0.0037 0.0031 0.0037 25,617,330 +0.00(+8.82%)
Nov 05, 2021 0.0027 0.0035 0.0022 0.0034 39,005,808 +0.00(+47.83%)
Nov 04, 2021 0.0022 0.0025 0.0021 0.0023 18,212,848 -0.00(-4.17%)
Nov 03, 2021 0.0027 0.0027 0.0021 0.0024 34,986,860 +0.00(+0.00%)
Nov 02, 2021 0.0026 0.0029 0.0023 0.0024 31,968,392 -0.00(-7.69%)
Nov 01, 2021 0.0023 0.0026 0.0026 0.0026 37,174,832 +0.00(+0.00%)
Oct 29, 2021 0.0027 0.0027 0.0022 0.0026 32,673,978 -0.00(-3.70%)
Oct 28, 2021 0.0035 0.0043 0.0025 0.0027 178,598,288 -0.00(-15.62%)
Oct 27, 2021 0.0034 0.0035 0.0029 0.0032 24,237,842 -0.00(-5.88%)
Oct 26, 2021 0.0037 0.0033 0.0034 37,301,160 -0.00(-5.56%)
Oct 25, 2021 0.0030 0.0037 0.0030 0.0036 10,440,448 +0.00(+0.00%)
Oct 22, 2021 0.0035 0.0038 0.0030 0.0036 50,992,104 -0.00(-7.69%)
Oct 21, 2021 0.0037 0.0044 0.0037 0.0039 25,125,838 +0.00(+0.00%)
Oct 20, 2021 0.0037 0.0043 0.0037 0.0039 46,202,880 +0.00(+2.63%)
Oct 19, 2021 0.0038 0.0045 0.0037 0.0038 47,558,196 -0.00(-2.56%)
Oct 18, 2021 0.0049 0.0052 0.0036 0.0039 162,286,032 -0.00(-25.00%)
Oct 15, 2021 0.0055 0.0055 0.0050 0.0052 33,352,584 -0.00(-5.45%)
Oct 14, 2021 0.0055 0.0058 0.0051 0.0055 46,993,320 -0.00(-1.79%)
Oct 13, 2021 0.0056 0.0059 0.0047 0.0056 156,637,152 -0.00(-1.75%)
Oct 12, 2021 0.0046 0.0060 0.0045 0.0057 247,092,800 -0.00(-12.31%)
Oct 11, 2021 0.0075 0.0075 0.0054 0.0065 129,329,712 -0.00(-8.45%)
Oct 08, 2021 0.0061 0.0088 0.0057 0.0071 178,891,952 +0.00(+20.34%)
Oct 07, 2021 0.0055 0.0064 0.0049 0.0059 225,246,608 +0.00(+15.69%)
Oct 06, 2021 0.0038 0.0055 0.0035 0.0051 187,826,192 +0.00(+34.21%)
Oct 05, 2021 0.0027 0.0039 0.0027 0.0038 157,403,280 +0.00(+46.15%)
Oct 04, 2021 0.0020 0.0027 0.0018 0.0026 49,812,096 +0.00(+23.81%)
Oct 01, 2021 0.0018 0.0021 0.0017 0.0021 8,602,800 +0.00(+16.67%)
Sep 30, 2021 0.0021 0.0022 0.0015 0.0018 53,880,464 -0.00(-14.29%)
Sep 29, 2021 0.0020 0.0022 0.0015 0.0021 8,070,928 +0.00(+23.53%)
Sep 28, 2021 0.0025 0.0025 0.0017 0.0017 7,265,227 -0.00(-34.62%)
Sep 27, 2021 0.0019 0.0026 0.0018 0.0026 54,078,280 +0.00(+36.84%)
Sep 24, 2021 0.0021 0.0021 0.0017 0.0019 11,644,167 +0.00(+0.00%)
Sep 23, 2021 0.0021 0.0023 0.0018 0.0019 18,569,924 -0.00(-9.52%)
Sep 22, 2021 0.0020 0.0023 0.0020 0.0021 16,667,210 +0.00(+0.00%)
Sep 21, 2021 0.0020 0.0022 0.0018 0.0021 55,024,396 +0.00(+16.67%)
Sep 20, 2021 0.0018 0.0019 0.0015 0.0018 62,291,508 +0.00(+0.00%)
Sep 17, 2021 0.0017 0.0018 0.0017 0.0018 7,720,613 +0.00(+5.88%)
Sep 16, 2021 0.0017 0.0018 0.0016 0.0017 4,818,850 +0.00(+6.25%)
Sep 15, 2021 0.0017 0.0018 0.0016 0.0016 7,790,000 -0.00(-5.88%)
Sep 14, 2021 0.0017 0.0018 0.0016 0.0017 26,230,152 -0.00(-10.53%)
Sep 13, 2021 0.0018 0.0019 0.0017 0.0019 13,475,796 +0.00(+11.76%)
Sep 10, 2021 0.0018 0.0019 0.0017 0.0017 21,226,140 -0.00(-5.56%)
Sep 09, 2021 0.0020 0.0020 0.0018 0.0018 18,755,928 -0.00(-10.00%)
Sep 08, 2021 0.0019 0.0021 0.0018 0.0020 32,044,936 +0.00(+17.65%)
Sep 07, 2021 0.0019 0.0020 0.0016 0.0017 8,316,325 -0.00(-10.53%)
Sep 03, 2021 0.0017 0.0019 0.0017 0.0019 17,792,276 +0.00(+5.56%)
Sep 02, 2021 0.0017 0.0020 0.0017 0.0018 63,969,368 +0.00(+0.00%)
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.