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

Society Pass Inc (NQ: SOPA )

0.1429 -0.0069 (-4.61%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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, 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%)
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.