Indicators

Society Pass Inc (NQ: SOPA )

2.030 -0.110 (-5.14%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	2.570	2.746	2.510	2.610	1,007,424	+0.10(+3.98%)
Feb 25, 2022	2.680	2.580	2.470	2.510	937,320	-0.16(-5.99%)
Feb 24, 2022	2.230	2.690	2.180	2.670	1,645,946	+0.16(+6.37%)
Feb 23, 2022	2.860	2.860	2.490	2.510	814,684	-0.25(-9.06%)
Feb 22, 2022	2.820	2.990	2.720	2.760	1,179,833	-0.29(-9.51%)
Feb 18, 2022				3.050	0	-0.23(-7.01%)
Feb 17, 2022	3.500	3.562	3.230	3.280	1,656,008	-0.31(-8.64%)
Feb 16, 2022	3.600	3.710	3.500	3.590	1,391,198	-0.10(-2.71%)
Feb 15, 2022	3.740	3.773	3.500	3.690	1,524,372	+0.07(+1.93%)
Feb 14, 2022	3.510	3.900	3.390	3.620	2,666,977	+0.09(+2.55%)
Feb 11, 2022	3.710	3.890	3.430	3.530	2,932,333	-0.32(-8.31%)
Feb 10, 2022	3.740	4.320	3.700	3.850	15,777,779	+0.28(+7.84%)
Feb 09, 2022	3.390	3.840	3.330	3.570	15,815,159	-1.11(-23.72%)
Feb 08, 2022	4.200	5.950	4.020	4.680	70,265,064	+1.40(+42.68%)
Feb 07, 2022	4.100	4.100	3.210	3.280	2,154,461	-0.63(-16.11%)
Feb 04, 2022	3.990	4.160	3.800	3.910	691,486	-0.07(-1.76%)
Feb 03, 2022	3.820	4.080	3.500	3.980	1,378,408	-0.10(-2.45%)
Feb 02, 2022	4.710	4.875	4.000	4.080	688,090	-0.85(-17.24%)

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.