Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.0024 0.0024 0.0018 0.0020 83,076,848 -0.00(-4.76%)
Jun 29, 2021 0.0019 0.0027 0.0017 0.0021 399,146,720 +0.00(+16.67%)
Jun 28, 2021 0.0019 0.0021 0.0017 0.0018 39,339,564 -0.00(-10.00%)
Jun 25, 2021 0.0017 0.0022 0.0017 0.0020 60,746,176 +0.00(+11.11%)
Jun 24, 2021 0.0019 0.0019 0.0016 0.0018 50,191,680 -0.00(-5.26%)
Jun 23, 2021 0.0018 0.0020 0.0017 0.0019 27,405,068 +0.00(+0.00%)
Jun 22, 2021 0.0020 0.0026 0.0017 0.0019 125,933,008 -0.00(-13.64%)
Jun 21, 2021 0.0016 0.0023 0.0014 0.0022 96,941,128 +0.00(+37.50%)
Jun 18, 2021 0.0016 0.0017 0.0014 0.0016 31,668,976 +0.00(+0.00%)
Jun 17, 2021 0.0015 0.0016 0.0014 0.0016 22,679,906 +0.00(+6.67%)
Jun 16, 2021 0.0013 0.0015 0.0013 0.0015 24,182,384 +0.00(+15.38%)
Jun 15, 2021 0.0014 0.0015 0.0013 0.0013 7,434,509 -0.00(-7.14%)
Jun 14, 2021 0.0013 0.0016 0.0013 0.0014 22,982,752 -0.00(-6.67%)
Jun 11, 2021 0.0014 0.0015 0.0013 0.0015 29,535,344 +0.00(+0.00%)
Jun 10, 2021 0.0015 0.0016 0.0014 0.0015 14,146,853 -0.00(-6.25%)
Jun 09, 2021 0.0016 0.0017 0.0013 0.0016 20,757,554 -0.00(-5.88%)
Jun 08, 2021 0.0013 0.0018 0.0013 0.0017 50,190,268 +0.00(+13.33%)
Jun 07, 2021 0.0018 0.0018 0.0013 0.0015 16,122,627 -0.00(-11.76%)
Jun 04, 2021 0.0013 0.0017 0.0013 0.0017 26,412,888 +0.00(+21.43%)
Jun 03, 2021 0.0012 0.0015 0.0012 0.0014 8,740,905 -0.00(-6.67%)
Jun 02, 2021 0.0015 0.0015 0.0013 0.0015 26,992,016 +0.00(+7.14%)
Jun 01, 2021 0.0014 0.0015 0.0013 0.0014 48,573,600 -0.00(-6.67%)
May 28, 2021 0.0016 0.0016 0.0014 0.0015 22,637,124 -0.00(-6.25%)
May 27, 2021 0.0016 0.0018 0.0014 0.0016 32,556,764 +0.00(+0.00%)
May 26, 2021 0.0016 0.0020 0.0016 0.0016 30,409,952 -0.00(-5.88%)
May 25, 2021 0.0017 0.0018 0.0017 0.0017 18,952,960 -0.00(-5.56%)
May 24, 2021 0.0017 0.0020 0.0015 0.0018 38,419,108 +0.00(+0.00%)
May 21, 2021 0.0017 0.0020 0.0017 0.0018 29,888,778 +0.00(+5.88%)
May 20, 2021 0.0017 0.0019 0.0016 0.0017 44,845,460 -0.00(-5.56%)
May 19, 2021 0.0016 0.0021 0.0015 0.0018 41,878,280 +0.00(+20.00%)
May 18, 2021 0.0020 0.0020 0.0014 0.0015 69,520,616 -0.00(-16.67%)
May 17, 2021 0.0021 0.0022 0.0017 0.0018 82,820,312 -0.00(-14.29%)
May 14, 2021 0.0018 0.0038 0.0017 0.0021 833,027,200 +0.00(+61.54%)
May 13, 2021 0.0013 0.0014 0.0012 0.0013 40,394,168 +0.00(+8.33%)
May 12, 2021 0.0014 0.0015 0.0012 0.0012 45,547,000 -0.00(-20.00%)
May 11, 2021 0.0015 0.0015 0.0012 0.0015 80,829,744 -0.00(-6.25%)
May 10, 2021 0.0016 0.0019 0.0014 0.0016 79,911,552 -0.00(-11.11%)
May 07, 2021 0.0018 0.0018 0.0014 0.0018 71,306,952 -0.00(-5.26%)
May 06, 2021 0.0013 0.0023 0.0012 0.0019 423,222,752 +0.00(+35.71%)
May 05, 2021 0.0015 0.0015 0.0012 0.0014 139,391,648 -0.00(-12.50%)
May 04, 2021 0.0019 0.0019 0.0014 0.0016 196,873,616 -0.00(-11.11%)
May 03, 2021 0.0023 0.0025 0.0017 0.0018 232,026,368 -0.00(-30.77%)
Apr 30, 2021 0.0036 0.0046 0.0024 0.0026 724,699,072 -0.00(-13.33%)
Apr 29, 2021 0.0015 0.0049 0.0014 0.0030 2,196,120,064 +0.00(+114.29%)
Apr 28, 2021 0.0010 0.0018 0.0009 0.0014 408,965,472 +0.00(+55.56%)
Apr 27, 2021 0.0008 0.0010 0.0008 0.0009 20,461,224 +0.00(+0.00%)
Apr 26, 2021 0.0009 0.0010 0.0008 0.0009 34,828,024 -0.00(-10.00%)
Apr 23, 2021 0.0010 0.0011 0.0008 0.0010 11,284,000 +0.00(+11.11%)
Apr 22, 2021 0.0011 0.0011 0.0008 0.0009 11,276,462 -0.00(-18.18%)
Apr 21, 2021 0.0007 0.0011 0.0007 0.0011 53,186,776 +0.00(+57.14%)
Apr 20, 2021 0.0009 0.0009 0.0007 0.0007 66,049,552 -0.00(-22.22%)
Apr 19, 2021 0.0011 0.0011 0.0008 0.0009 105,455,976 -0.00(-18.18%)
Apr 16, 2021 0.0012 0.0012 0.0009 0.0011 51,064,100 +0.00(+0.00%)
Apr 15, 2021 0.0009 0.0012 0.0009 0.0011 70,952,912 +0.00(+10.00%)
Apr 14, 2021 0.0010 0.0011 0.0009 0.0010 143,856,608 -0.00(-9.09%)
Apr 13, 2021 0.0009 0.0012 0.0007 0.0011 432,007,904 +0.00(+10.00%)
Apr 12, 2021 0.0013 0.0014 0.0008 0.0010 130,222,440 -0.00(-23.08%)
Apr 09, 2021 0.0014 0.0014 0.0011 0.0013 30,536,200 +0.00(+0.00%)
Apr 08, 2021 0.0012 0.0014 0.0010 0.0013 55,776,496 +0.00(+0.00%)
Apr 07, 2021 0.0016 0.0016 0.0011 0.0013 89,675,440 -0.00(-18.75%)
Apr 06, 2021 0.0019 0.0021 0.0013 0.0016 145,228,336 -0.00(-20.00%)
Apr 05, 2021 0.0035 0.0037 0.0017 0.0020 353,575,136 -0.00(-37.50%)
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.