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

Spooz Inc (OP: SPZI )

0.0043 -0.0006 (-12.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 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 15, 2024 0.0053 0.0054 0.0043 0.0043 14,814,528 -0.00(-12.24%)
Aug 14, 2024 0.0047 0.0055 0.0047 0.0049 4,024,506 +0.00(+0.00%)
Aug 13, 2024 0.0059 0.0059 0.0049 0.0049 6,435,010 -0.00(-7.55%)
Aug 12, 2024 0.0050 0.0053 0.0050 0.0053 7,480,037 +0.00(+8.16%)
Aug 09, 2024 0.0051 0.0051 0.0047 0.0049 6,600,719 -0.00(-9.26%)
Aug 08, 2024 0.0055 0.0055 0.0045 0.0054 7,780,144 -0.00(-3.57%)
Aug 07, 2024 0.0057 0.0057 0.0045 0.0056 30,761,236 -0.00(-3.45%)
Aug 06, 2024 0.0053 0.0063 0.0053 0.0058 8,663,703 -0.00(-1.69%)
Aug 05, 2024 0.0065 0.0080 0.0050 0.0059 11,538,208 -0.00(-10.61%)
Aug 02, 2024 0.0064 0.0066 0.0058 0.0066 9,209,910 +0.00(+4.76%)
Aug 01, 2024 0.0067 0.0071 0.0059 0.0063 23,265,338 +0.00(+0.00%)
Jul 31, 2024 0.0063 0.0067 0.0060 0.0063 7,242,942 +0.00(+3.28%)
Jul 30, 2024 0.0063 0.0068 0.0061 0.0061 6,982,308 -0.00(-3.17%)
Jul 29, 2024 0.0062 0.0065 0.0060 0.0063 4,683,106 +0.00(+5.00%)
Jul 26, 2024 0.0060 0.0064 0.0058 0.0060 6,018,886 -0.00(-1.64%)
Jul 25, 2024 0.0066 0.0066 0.0059 0.0061 8,772,647 -0.00(-3.17%)
Jul 24, 2024 0.0061 0.0067 0.0061 0.0063 11,594,447 -0.00(-1.56%)
Jul 23, 2024 0.0065 0.0069 0.0061 0.0064 10,751,666 +0.00(+4.92%)
Jul 22, 2024 0.0066 0.0066 0.0060 0.0061 12,528,452 -0.00(-7.58%)
Jul 19, 2024 0.0068 0.0070 0.0065 0.0066 3,603,951 -0.00(-1.49%)
Jul 18, 2024 0.0066 0.0070 0.0062 0.0067 7,256,014 +0.00(+8.06%)
Jul 17, 2024 0.0065 0.0070 0.0062 0.0062 5,162,306 -0.00(-4.62%)
Jul 16, 2024 0.0100 0.0100 0.0061 0.0065 3,312,069 -0.00(-1.52%)
Jul 15, 2024 0.0063 0.0068 0.0061 0.0066 5,236,975 +0.00(+4.76%)
Jul 12, 2024 0.0063 0.0067 0.0060 0.0063 3,694,947 +0.00(+1.61%)
Jul 11, 2024 0.0064 0.0064 0.0060 0.0062 5,971,221 +0.00(+1.64%)
Jul 10, 2024 0.0067 0.0067 0.0060 0.0061 7,506,159 +0.00(+0.00%)
Jul 09, 2024 0.0075 0.0075 0.0060 0.0061 22,396,308 -0.00(-15.28%)
Jul 08, 2024 0.0071 0.0080 0.0068 0.0072 10,766,585 +0.00(+1.41%)
Jul 05, 2024 0.0073 0.0086 0.0068 0.0071 13,460,435 -0.00(-2.74%)
Jul 03, 2024 0.0062 0.0075 0.0062 0.0073 9,427,508 +0.00(+5.80%)
Jul 02, 2024 0.0060 0.0070 0.0060 0.0069 8,887,704 +0.00(+15.00%)
Jul 01, 2024 0.0063 0.0063 0.0058 0.0060 11,639,448 -0.00(-4.76%)
Jun 28, 2024 0.0063 0.0065 0.0060 0.0063 14,044,683 +0.00(+0.00%)
Jun 27, 2024 0.0062 0.0064 0.0060 0.0063 4,706,337 -0.00(-1.56%)
Jun 26, 2024 0.0063 0.0069 0.0062 0.0064 11,329,185 -0.00(-7.25%)
Jun 25, 2024 0.0067 0.0070 0.0063 0.0069 8,365,073 +0.00(+0.00%)
Jun 24, 2024 0.0065 0.0070 0.0063 0.0069 3,759,035 +0.00(+6.15%)
Jun 21, 2024 0.0065 0.0067 0.0058 0.0065 5,449,458 -0.00(-2.99%)
Jun 20, 2024 0.0069 0.0069 0.0064 0.0067 4,254,210 +0.00(+0.00%)
Jun 18, 2024 0.0065 0.0070 0.0062 0.0067 8,568,377 +0.00(+0.00%)
Jun 17, 2024 0.0065 0.0068 0.0061 0.0067 4,636,737 +0.00(+3.08%)
Jun 14, 2024 0.0065 0.0068 0.0062 0.0065 6,336,363 +0.00(+0.00%)
Jun 13, 2024 0.0069 0.0069 0.0063 0.0065 3,066,670 -0.00(-5.80%)
Jun 12, 2024 0.0069 0.0070 0.0062 0.0069 5,907,420 +0.00(+0.00%)
Jun 11, 2024 0.0070 0.0070 0.0060 0.0069 5,120,124 +0.00(+2.99%)
Jun 10, 2024 0.0065 0.0067 0.0061 0.0067 6,444,280 +0.00(+1.52%)
Jun 07, 2024 0.0065 0.0066 0.0063 0.0066 7,754,533 +0.00(+1.54%)
Jun 06, 2024 0.0069 0.0069 0.0063 0.0065 9,063,884 -0.00(-5.80%)
Jun 05, 2024 0.0075 0.0075 0.0064 0.0069 4,433,349 +0.00(+1.47%)
Jun 04, 2024 0.0073 0.0073 0.0066 0.0068 15,215,086 +0.00(+1.49%)
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.