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 (%)
Dec 31, 2021 0.0045 0.0047 0.0036 0.0039 33,587,408 -0.00(-7.14%)
Dec 30, 2021 0.0044 0.0046 0.0036 0.0042 63,474,424 +0.00(+0.00%)
Dec 29, 2021 0.0047 0.0049 0.0038 0.0042 212,502,752 +0.00(+5.00%)
Dec 28, 2021 0.0029 0.0045 0.0026 0.0040 300,792,736 +0.00(+42.86%)
Dec 27, 2021 0.0027 0.0030 0.0025 0.0028 33,479,250 +0.00(+3.70%)
Dec 23, 2021 0.0033 0.0033 0.0012 0.0027 247,657,472 -0.00(-12.90%)
Dec 22, 2021 0.0032 0.0034 0.0029 0.0031 18,836,692 +0.00(+0.00%)
Dec 21, 2021 0.0033 0.0035 0.0029 0.0031 21,855,024 +0.00(+0.00%)
Dec 20, 2021 0.0033 0.0037 0.0029 0.0031 48,716,364 -0.00(-6.06%)
Dec 17, 2021 0.0030 0.0033 0.0029 0.0033 8,828,819 +0.00(+10.00%)
Dec 16, 2021 0.0034 0.0035 0.0029 0.0030 20,646,920 +0.00(+0.00%)
Dec 15, 2021 0.0033 0.0034 0.0029 0.0030 28,907,594 -0.00(-3.23%)
Dec 14, 2021 0.0030 0.0032 0.0026 0.0031 15,817,537 +0.00(+3.33%)
Dec 13, 2021 0.0035 0.0035 0.0027 0.0030 26,631,494 +0.00(+0.00%)
Dec 10, 2021 0.0032 0.0035 0.0027 0.0030 24,509,560 -0.00(-3.23%)
Dec 09, 2021 0.0037 0.0037 0.0030 0.0031 69,829,552 -0.00(-16.22%)
Dec 08, 2021 0.0030 0.0038 0.0029 0.0037 50,561,680 +0.00(+23.33%)
Dec 07, 2021 0.0029 0.0033 0.0024 0.0030 36,423,384 +0.00(+15.38%)
Dec 06, 2021 0.0030 0.0031 0.0026 0.0026 29,351,392 -0.00(-10.34%)
Dec 03, 2021 0.0030 0.0031 0.0027 0.0029 17,980,416 -0.00(-9.38%)
Dec 02, 2021 0.0030 0.0034 0.0030 0.0032 32,941,652 +0.00(+6.67%)
Dec 01, 2021 0.0034 0.0035 0.0030 0.0030 10,496,378 -0.00(-11.76%)
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%)
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.