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

Society Pass Inc (NQ: SOPA )

0.1429 -0.0069 (-4.61%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 31, 2022 2.960 3.045 2.910 2.970 586,151 +0.01(+0.34%)
Mar 30, 2022 3.120 3.287 2.960 2.960 647,461 -0.17(-5.43%)
Mar 29, 2022 3.240 3.350 3.050 3.130 906,051 -0.16(-4.86%)
Mar 28, 2022 3.450 3.500 2.910 3.290 1,432,183 -0.16(-4.64%)
Mar 25, 2022 3.550 3.850 3.360 3.450 2,353,857 -0.14(-3.90%)
Mar 24, 2022 3.450 3.619 3.370 3.590 1,970,975 +0.03(+0.84%)
Mar 23, 2022 3.250 3.630 3.170 3.560 4,712,062 +0.05(+1.42%)
Mar 22, 2022 2.670 4.550 2.650 3.510 31,068,112 +0.84(+31.46%)
Mar 21, 2022 2.790 2.970 2.600 2.670 963,962 -0.17(-5.99%)
Mar 18, 2022 2.520 3.080 2.482 2.840 2,902,572 +0.22(+8.40%)
Mar 17, 2022 2.220 2.640 2.220 2.620 1,105,511 +0.36(+15.93%)
Mar 16, 2022 2.300 2.370 2.080 2.260 1,108,636 +0.09(+4.15%)
Mar 15, 2022 2.070 2.210 2.060 2.170 737,099 +0.12(+5.85%)
Mar 14, 2022 2.170 2.210 2.030 2.050 750,145 -0.16(-7.24%)
Mar 11, 2022 2.360 2.459 2.200 2.210 828,417 -0.22(-9.05%)
Mar 10, 2022 2.550 2.630 2.290 2.430 2,103,346 -0.37(-13.21%)
Mar 09, 2022 2.350 3.280 2.200 2.800 6,937,001 +0.61(+27.85%)
Mar 08, 2022 2.100 2.345 2.045 2.190 1,124,853 +0.01(+0.46%)
Mar 07, 2022 2.200 2.250 2.110 2.180 639,273 -0.04(-1.80%)
Mar 04, 2022 2.340 2.340 2.140 2.220 516,839 -0.07(-3.06%)
Mar 03, 2022 2.540 2.540 2.250 2.290 466,580 -0.17(-6.91%)
Mar 02, 2022 2.380 2.600 2.310 2.460 754,659 +0.08(+3.36%)
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.