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

Society Pass Inc (NQ: SOPA )

0.1223 -0.0017 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 0.5002 0.5198 0.5000 0.5074 42,888 +0.00(+0.28%)
Jun 29, 2023 0.5200 0.5294 0.4900 0.5060 188,340 -0.02(-3.05%)
Jun 28, 2023 0.5390 0.5646 0.5200 0.5219 91,389 -0.03(-5.50%)
Jun 27, 2023 0.5800 0.6100 0.5310 0.5523 153,207 -0.03(-5.01%)
Jun 26, 2023 0.5713 0.5950 0.5601 0.5814 81,534 +0.02(+3.82%)
Jun 23, 2023 0.5901 0.5977 0.5600 0.5600 70,029 -0.03(-5.13%)
Jun 22, 2023 0.5900 0.6228 0.5900 0.5903 80,154 -0.01(-1.11%)
Jun 21, 2023 0.5894 0.5969 0.5713 0.5969 30,287 +0.03(+4.50%)
Jun 20, 2023 0.5900 0.6200 0.5313 0.5712 165,074 -0.03(-4.80%)
Jun 16, 2023 0.5500 0.6100 0.5500 0.6000 327,960 +0.05(+9.07%)
Jun 15, 2023 0.5900 0.6000 0.5500 0.5501 89,894 -0.02(-3.78%)
Jun 14, 2023 0.5900 0.6100 0.5717 0.5717 53,859 -0.01(-1.48%)
Jun 13, 2023 0.5900 0.6112 0.5689 0.5803 37,213 +0.01(+1.81%)
Jun 12, 2023 0.6167 0.6167 0.5627 0.5700 111,782 -0.05(-8.03%)
Jun 09, 2023 0.6000 0.6238 0.6000 0.6198 56,759 +0.03(+4.87%)
Jun 08, 2023 0.5600 0.6100 0.5600 0.5910 139,812 +0.02(+4.31%)
Jun 07, 2023 0.5600 0.5800 0.5540 0.5666 38,608 +0.01(+2.35%)
Jun 06, 2023 0.5800 0.5810 0.5222 0.5536 304,126 -0.05(-7.73%)
Jun 05, 2023 0.6100 0.6275 0.5900 0.6000 117,006 -0.00(-0.40%)
Jun 02, 2023 0.6300 0.6400 0.6001 0.6024 62,841 -0.02(-2.89%)
Jun 01, 2023 0.5800 0.6400 0.5800 0.6203 72,567 +0.02(+3.33%)
May 31, 2023 0.6481 0.6598 0.6000 0.6003 201,609 -0.03(-4.73%)
May 30, 2023 0.6400 0.6900 0.6006 0.6301 219,695 -0.10(-13.47%)
May 26, 2023 0.8100 0.8360 0.7028 0.7282 340,495 -0.08(-10.10%)
May 25, 2023 0.8300 0.8382 0.8100 0.8100 26,584 -0.02(-2.41%)
May 24, 2023 0.8700 0.8779 0.8300 0.8300 15,174 -0.04(-4.05%)
May 23, 2023 0.8240 0.8822 0.8240 0.8650 30,392 +0.04(+4.85%)
May 22, 2023 0.8200 0.8856 0.8200 0.8250 35,417 -0.02(-1.79%)
May 19, 2023 0.8600 0.8638 0.8100 0.8400 56,290 +0.01(+0.95%)
May 18, 2023 0.8950 0.9000 0.8100 0.8321 74,410 -0.07(-7.53%)
May 17, 2023 0.9399 0.9399 0.8700 0.8999 96,295 -0.01(-1.11%)
May 16, 2023 0.9600 0.9600 0.9000 0.9100 59,318 -0.05(-4.99%)
May 15, 2023 0.9300 1.000 0.8910 0.9578 244,603 +0.02(+1.89%)
May 12, 2023 0.9400 0.9626 0.9290 0.9400 64,102 +0.00(+0.00%)
May 11, 2023 0.9900 1.160 0.9150 0.9400 1,004,775 -0.05(-4.98%)
May 10, 2023 1.000 1.000 0.9702 0.9893 30,056 +0.02(+1.76%)
May 09, 2023 1.000 1.000 0.9700 0.9722 57,719 -0.02(-2.38%)
May 08, 2023 0.9700 1.000 0.9700 0.9959 176,050 +0.03(+2.67%)
May 05, 2023 0.9500 0.9800 0.9500 0.9700 34,997 +0.02(+1.57%)
May 04, 2023 0.9600 0.9750 0.9425 0.9550 13,802 -0.02(-1.55%)
May 03, 2023 0.9800 0.9800 0.9510 0.9700 59,215 -0.00(-0.32%)
May 02, 2023 0.9700 0.9900 0.9578 0.9731 24,962 +0.00(+0.32%)
May 01, 2023 1.000 1.000 0.9600 0.9700 82,778 -0.02(-2.02%)
Apr 28, 2023 0.9600 0.9900 0.9500 0.9900 69,394 +0.04(+3.93%)
Apr 27, 2023 0.9129 0.9694 0.9129 0.9526 26,980 -0.01(-0.77%)
Apr 26, 2023 0.9701 0.9757 0.9502 0.9600 59,814 -0.01(-1.33%)
Apr 25, 2023 0.9750 0.9757 0.9700 0.9729 30,999 -0.01(-0.70%)
Apr 24, 2023 0.9700 0.9910 0.9700 0.9798 27,612 +0.00(+0.16%)
Apr 21, 2023 0.9605 0.9926 0.9605 0.9782 27,595 +0.02(+1.87%)
Apr 20, 2023 0.9730 1.000 0.9602 0.9602 21,708 -0.01(-1.32%)
Apr 19, 2023 0.9700 0.9999 0.9700 0.9730 23,126 +0.00(+0.20%)
Apr 18, 2023 1.000 0.9999 0.9700 0.9711 36,787 -0.02(-1.80%)
Apr 17, 2023 0.9711 1.000 0.9711 0.9889 19,439 +0.02(+1.83%)
Apr 14, 2023 0.9890 1.010 0.9700 0.9711 36,138 -0.01(-0.91%)
Apr 13, 2023 0.9700 1.010 0.9705 0.9800 34,198 -0.02(-2.07%)
Apr 12, 2023 0.9800 1.010 0.9810 1.001 47,981 +0.02(+1.91%)
Apr 11, 2023 0.9775 1.010 0.9775 0.9819 28,210 -0.01(-0.83%)
Apr 10, 2023 0.9700 1.000 0.9700 0.9901 14,729 -0.02(-1.97%)
Apr 06, 2023 1.010 1.010 0.9772 1.010 31,008 +0.03(+3.54%)
Apr 05, 2023 1.000 1.030 0.9750 0.9755 37,589 -0.02(-2.21%)
Apr 04, 2023 0.9911 0.9911 0.9700 0.9975 29,538 -0.00(-0.25%)
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.