Indicators

Society Pass Inc (NQ: SOPA )

1.910 -0.120 (-5.91%)

Streaming Delayed Price Updated: 1:22 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	4.440	4.713	4.270	4.340	245,320	-0.12(-2.69%)
Jan 27, 2022	5.120	5.155	4.421	4.460	282,520	-0.65(-12.72%)
Jan 26, 2022	5.430	5.782	4.800	5.110	709,780	-0.29(-5.37%)
Jan 25, 2022	5.100	5.790	5.000	5.400	838,976	+0.12(+2.27%)
Jan 24, 2022	5.010	5.450	4.305	5.280	603,959	-0.10(-1.86%)
Jan 21, 2022	5.850	6.080	5.210	5.380	1,990,697	-0.76(-12.38%)
Jan 20, 2022	5.370	6.690	5.340	6.140	3,620,663	+0.68(+12.45%)
Jan 19, 2022	5.750	5.840	5.321	5.460	397,352	-0.13(-2.33%)
Jan 18, 2022	6.110	6.180	5.509	5.590	859,586	-0.71(-11.27%)
Jan 14, 2022				6.300	0	-0.65(-9.35%)
Jan 13, 2022	7.580	7.710	6.850	6.950	1,955,449	-0.78(-10.09%)
Jan 12, 2022	8.310	8.560	7.560	7.730	1,205,163	-0.32(-3.98%)
Jan 11, 2022	8.170	8.710	7.920	8.050	1,036,197	-0.04(-0.49%)
Jan 10, 2022	8.420	8.860	7.812	8.090	607,922	-0.63(-7.22%)
Jan 07, 2022	8.840	9.680	8.560	8.720	659,348	-0.53(-5.73%)
Jan 06, 2022	8.870	9.500	8.010	9.250	1,035,291	+0.34(+3.82%)
Jan 05, 2022	9.660	10.00	8.110	8.910	1,624,505	-0.75(-7.76%)
Jan 04, 2022	10.90	11.04	9.400	9.660	1,413,129	-1.49(-13.36%)

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.