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

Spetz Inc (OP: DBKSF )

0.1265 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EDT, May 24, 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 (%)
Aug 31, 2021 0.1740 0.1759 0.1516 0.1521 70,937 -0.01(-7.59%)
Aug 30, 2021 0.1590 0.1740 0.1517 0.1646 85,121 +0.01(+8.15%)
Aug 27, 2021 0.1482 0.1573 0.1474 0.1522 81,305 +0.00(+2.70%)
Aug 26, 2021 0.1552 0.1654 0.1482 0.1482 57,339 -0.01(-7.03%)
Aug 25, 2021 0.1612 0.1629 0.1525 0.1594 70,891 +0.00(+0.82%)
Aug 24, 2021 0.1617 0.1617 0.1439 0.1581 33,277 +0.00(+0.13%)
Aug 23, 2021 0.1670 0.1750 0.1500 0.1579 52,866 +0.01(+5.06%)
Aug 20, 2021 0.1446 0.1600 0.1446 0.1503 36,279 +0.01(+4.59%)
Aug 19, 2021 0.1475 0.1475 0.1304 0.1437 6,255 -0.01(-3.75%)
Aug 18, 2021 0.1320 0.1493 0.1285 0.1493 194,401 +0.01(+8.66%)
Aug 17, 2021 0.1242 0.1434 0.1242 0.1374 173,953 -0.00(-0.43%)
Aug 16, 2021 0.1730 0.1730 0.1285 0.1380 238,000 -0.02(-13.75%)
Aug 13, 2021 0.1595 0.1730 0.1539 0.1600 30,230 +0.00(+0.00%)
Aug 12, 2021 0.1790 0.1790 0.1597 0.1600 109,396 -0.02(-10.61%)
Aug 11, 2021 0.1500 0.1877 0.1500 0.1790 141,583 +0.01(+5.42%)
Aug 10, 2021 0.1900 0.1900 0.1642 0.1698 87,761 -0.02(-9.00%)
Aug 09, 2021 0.1993 0.2020 0.1699 0.1866 247,439 -0.01(-3.27%)
Aug 06, 2021 0.1776 0.2000 0.1736 0.1929 250,853 +0.01(+7.41%)
Aug 05, 2021 0.1600 0.1837 0.1350 0.1796 1,018,169 +0.02(+12.25%)
Aug 04, 2021 0.1628 0.1665 0.1410 0.1600 307,440 -0.01(-3.90%)
Aug 03, 2021 0.1585 0.1665 0.1442 0.1665 184,514 +0.01(+4.06%)
Aug 02, 2021 0.1280 0.1700 0.1280 0.1600 169,017 +0.00(+2.96%)
Jul 30, 2021 0.1418 0.1599 0.1418 0.1554 185,327 +0.01(+10.21%)
Jul 29, 2021 0.1473 0.1600 0.1377 0.1410 324,814 +0.01(+6.09%)
Jul 28, 2021 0.1338 0.1465 0.1205 0.1329 336,466 +0.01(+12.63%)
Jul 27, 2021 0.1300 0.1350 0.1180 0.1180 199,418 -0.01(-9.23%)
Jul 26, 2021 0.0500 0.1300 0.0500 0.1300 361,970 +0.02(+23.57%)
Jul 23, 2021 0.1109 0.1136 0.1052 0.1052 35,381 +0.00(+3.75%)
Jul 22, 2021 0.1095 0.1097 0.1012 0.1014 32,945 -0.01(-7.57%)
Jul 21, 2021 0.0950 0.1136 0.0950 0.1097 73,235 +0.01(+15.60%)
Jul 20, 2021 0.0824 0.0949 0.0700 0.0949 136,142 +0.01(+8.46%)
Jul 19, 2021 0.0700 0.0908 0.0700 0.0875 69,793 -0.00(-3.95%)
Jul 16, 2021 0.0932 0.0993 0.0900 0.0911 2,769 +0.00(+1.67%)
Jul 15, 2021 0.0980 0.1013 0.0880 0.0896 748,980 -0.02(-15.47%)
Jul 14, 2021 0.1128 0.1128 0.1000 0.1060 189,426 -0.00(-3.72%)
Jul 13, 2021 0.1055 0.1126 0.1055 0.1101 58,057 -0.00(-3.42%)
Jul 12, 2021 0.1100 0.1200 0.1010 0.1140 64,189 -0.01(-5.16%)
Jul 09, 2021 0.1276 0.1299 0.1065 0.1202 9,670 -0.00(-0.41%)
Jul 08, 2021 0.1121 0.1300 0.1000 0.1207 24,560 -0.01(-8.63%)
Jul 07, 2021 0.1346 0.1400 0.1206 0.1321 111,149 +0.00(+1.62%)
Jul 06, 2021 0.0500 0.1400 0.0500 0.1300 172,799 +0.03(+30.00%)
Jul 02, 2021 0.1166 0.1300 0.0950 0.1000 125,245 -0.01(-6.98%)
Jul 01, 2021 0.1100 0.1299 0.1000 0.1075 23,025 +0.00(+2.48%)
Jun 30, 2021 0.1000 0.1069 0.0950 0.1049 84,770 +0.01(+10.42%)
Jun 29, 2021 0.1000 0.1068 0.0931 0.0950 163,547 -0.01(-11.21%)
Jun 28, 2021 0.1050 0.1070 0.0922 0.1070 189,883 +0.00(+1.90%)
Jun 25, 2021 0.1018 0.1134 0.1000 0.1050 125,967 -0.01(-4.55%)
Jun 24, 2021 0.1200 0.1200 0.1000 0.1100 131,232 +0.00(+3.29%)
Jun 23, 2021 0.1050 0.1200 0.1050 0.1065 142,768 -0.00(-3.18%)
Jun 22, 2021 0.1140 0.1200 0.0900 0.1100 181,488 -0.01(-4.35%)
Jun 21, 2021 0.1160 0.1255 0.1000 0.1150 158,511 -0.00(-4.17%)
Jun 18, 2021 0.1291 0.1299 0.1150 0.1200 184,665 -0.01(-5.51%)
Jun 17, 2021 0.1250 0.1338 0.1220 0.1270 58,296 -0.01(-9.29%)
Jun 16, 2021 0.1255 0.1400 0.1250 0.1400 32,666 +0.02(+12.00%)
Jun 15, 2021 0.1350 0.1350 0.1250 0.1250 234,331 -0.01(-7.41%)
Jun 14, 2021 0.1380 0.1486 0.1260 0.1350 237,342 +0.01(+8.00%)
Jun 11, 2021 0.1361 0.1400 0.1250 0.1250 75,335 -0.02(-10.71%)
Jun 10, 2021 0.1300 0.1500 0.1250 0.1400 169,717 +0.01(+7.69%)
Jun 09, 2021 0.1426 0.1500 0.1250 0.1300 202,936 +0.00(+0.00%)
Jun 08, 2021 0.1450 0.1700 0.1300 0.1300 166,648 -0.01(-10.10%)
Jun 07, 2021 0.1400 0.1449 0.1317 0.1446 424,033 +0.00(+3.29%)
Jun 04, 2021 0.1526 0.1549 0.1400 0.1400 80,601 -0.00(-3.45%)
Jun 03, 2021 0.1400 0.1800 0.1400 0.1450 197,304 -0.00(-1.09%)
Jun 02, 2021 0.1577 0.1600 0.1300 0.1466 239,818 -0.01(-7.22%)
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.