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

Spooz Inc (OP: SPZI )

0.0065 -0.0001 (-1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2022 0.0023 0.0028 0.0023 0.0027 8,897,849 +0.00(+3.85%)
May 27, 2022 0.0027 0.0027 0.0021 0.0026 10,552,857 +0.00(+8.33%)
May 26, 2022 0.0022 0.0026 0.0022 0.0024 2,814,649 +0.00(+0.00%)
May 25, 2022 0.0027 0.0027 0.0022 0.0024 6,129,851 +0.00(+9.09%)
May 24, 2022 0.0028 0.0028 0.0022 0.0022 4,262,358 -0.00(-12.00%)
May 23, 2022 0.0022 0.0025 0.0022 0.0025 3,707,349 +0.00(+13.64%)
May 20, 2022 0.0024 0.0025 0.0022 0.0022 11,654,779 -0.00(-15.38%)
May 19, 2022 0.0024 0.0030 0.0023 0.0026 8,820,905 +0.00(+8.33%)
May 18, 2022 0.0027 0.0028 0.0023 0.0024 3,278,264 -0.00(-11.11%)
May 17, 2022 0.0030 0.0030 0.0025 0.0027 5,163,146 -0.00(-10.00%)
May 16, 2022 0.0030 0.0030 0.0026 0.0030 2,071,139 +0.00(+0.00%)
May 13, 2022 0.0030 0.0030 0.0025 0.0030 3,419,615 +0.00(+20.00%)
May 12, 2022 0.0025 0.0030 0.0021 0.0025 3,782,605 -0.00(-10.71%)
May 11, 2022 0.0015 0.0030 0.0015 0.0028 11,440,083 +0.00(+3.70%)
May 10, 2022 0.0025 0.0028 0.0023 0.0027 6,231,260 +0.00(+0.00%)
May 09, 2022 0.0032 0.0034 0.0017 0.0027 6,053,266 -0.00(-6.90%)
May 06, 2022 0.0030 0.0030 0.0022 0.0029 8,281,913 -0.00(-3.33%)
May 05, 2022 0.0030 0.0034 0.0028 0.0030 5,092,911 -0.00(-3.23%)
May 04, 2022 0.0029 0.0032 0.0028 0.0031 4,185,998 +0.00(+0.00%)
May 03, 2022 0.0032 0.0035 0.0030 0.0031 5,520,751 -0.00(-3.13%)
May 02, 2022 0.0032 0.0034 0.0024 0.0032 10,789,983 +0.00(+3.23%)
Apr 29, 2022 0.0029 0.0031 0.0022 0.0031 21,749,874 +0.00(+6.90%)
Apr 28, 2022 0.0021 0.0029 0.0021 0.0029 38,578,100 +0.00(+26.09%)
Apr 27, 2022 0.0021 0.0023 0.0021 0.0023 8,438,909 +0.00(+9.52%)
Apr 26, 2022 0.0017 0.0024 0.0017 0.0021 6,580,263 +0.00(+5.00%)
Apr 25, 2022 0.0021 0.0023 0.0019 0.0020 36,675,736 -0.00(-4.76%)
Apr 22, 2022 0.0021 0.0022 0.0020 0.0021 14,192,105 +0.00(+0.00%)
Apr 21, 2022 0.0023 0.0023 0.0020 0.0021 15,913,495 -0.00(-8.70%)
Apr 20, 2022 0.0021 0.0023 0.0020 0.0023 24,653,564 +0.00(+15.00%)
Apr 19, 2022 0.0017 0.0021 0.0017 0.0020 13,876,583 +0.00(+17.65%)
Apr 18, 2022 0.0017 0.0018 0.0016 0.0017 8,219,222 +0.00(+0.00%)
Apr 14, 2022 0.0017 0.0018 0.0016 0.0017 16,313,150 +0.00(+0.00%)
Apr 13, 2022 0.0016 0.0018 0.0016 0.0017 15,468,033 +0.00(+0.00%)
Apr 12, 2022 0.0017 0.0018 0.0016 0.0017 15,426,480 +0.00(+0.00%)
Apr 11, 2022 0.0020 0.0020 0.0016 0.0017 74,025,048 -0.00(-15.00%)
Apr 08, 2022 0.0021 0.0023 0.0018 0.0020 24,432,280 -0.00(-9.09%)
Apr 07, 2022 0.0021 0.0023 0.0020 0.0022 17,821,840 +0.00(+4.76%)
Apr 06, 2022 0.0023 0.0025 0.0020 0.0021 40,843,168 -0.00(-12.50%)
Apr 05, 2022 0.0022 0.0024 0.0022 0.0024 22,069,404 +0.00(+9.09%)
Apr 04, 2022 0.0030 0.0030 0.0021 0.0022 67,038,452 -0.00(-18.52%)
Apr 01, 2022 0.0032 0.0032 0.0026 0.0027 9,680,573 -0.00(-6.90%)
Mar 31, 2022 0.0029 0.0031 0.0027 0.0029 5,795,367 -0.00(-3.33%)
Mar 30, 2022 0.0029 0.0032 0.0029 0.0030 5,588,426 +0.00(+0.00%)
Mar 29, 2022 0.0035 0.0035 0.0029 0.0030 2,419,314 +0.00(+0.00%)
Mar 28, 2022 0.0030 0.0035 0.0028 0.0030 5,297,312 -0.00(-3.23%)
Mar 25, 2022 0.0028 0.0031 0.0028 0.0031 5,680,059 +0.00(+14.81%)
Mar 24, 2022 0.0030 0.0031 0.0027 0.0027 16,698,197 +0.00(+0.00%)
Mar 23, 2022 0.0026 0.0034 0.0026 0.0027 30,695,844 +0.00(+12.50%)
Mar 22, 2022 0.0025 0.0027 0.0024 0.0024 19,778,496 +0.00(+0.00%)
Mar 21, 2022 0.0026 0.0027 0.0022 0.0024 12,251,676 -0.00(-4.00%)
Mar 18, 2022 0.0026 0.0027 0.0024 0.0025 14,775,398 -0.00(-3.85%)
Mar 17, 2022 0.0026 0.0026 0.0024 0.0026 5,502,541 +0.00(+0.00%)
Mar 16, 2022 0.0024 0.0026 0.0023 0.0026 9,409,159 +0.00(+8.33%)
Mar 15, 2022 0.0026 0.0028 0.0023 0.0024 9,046,609 -0.00(-7.69%)
Mar 14, 2022 0.0026 0.0029 0.0024 0.0026 10,659,483 +0.00(+0.00%)
Mar 11, 2022 0.0027 0.0029 0.0025 0.0026 10,563,579 +0.00(+4.00%)
Mar 10, 2022 0.0035 0.0035 0.0024 0.0025 8,682,078 +0.00(+0.00%)
Mar 09, 2022 0.0032 0.0032 0.0023 0.0025 24,622,380 +0.00(+8.70%)
Mar 08, 2022 0.0028 0.0030 0.0023 0.0023 18,132,172 -0.00(-20.69%)
Mar 07, 2022 0.0027 0.0029 0.0025 0.0029 17,792,616 +0.00(+7.41%)
Mar 04, 2022 0.0030 0.0031 0.0026 0.0027 23,325,980 -0.00(-6.90%)
Mar 03, 2022 0.0032 0.0032 0.0028 0.0029 13,429,513 -0.00(-6.45%)
Mar 02, 2022 0.0032 0.0035 0.0029 0.0031 13,353,039 -0.00(-6.06%)
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.