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

Spectrumdna Inc (OP: SPXA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 30, 2012 0.0180 0.0180 0.0160 0.0160 89,000 -0.00(-20.00%)
Mar 28, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 27, 2012 0.0220 0.0220 0.0200 0.0200 19,000 +0.00(+11.11%)
Mar 26, 2012 0.0155 0.0220 0.0155 0.0180 268,600 +0.01(+44.00%)
Mar 23, 2012 0.0120 0.0160 0.0120 0.0125 150,300 +0.00(+13.64%)
Mar 22, 2012 0.0120 0.0120 0.0110 0.0110 40,000 -0.00(-15.38%)
Mar 21, 2012 0.0130 0.0150 0.0130 0.0130 95,000 -0.00(-18.75%)
Mar 20, 2012 0.0150 0.0170 0.0130 0.0160 119,605 +0.00(+14.29%)
Mar 19, 2012 0.0130 0.0200 0.0130 0.0140 190,950 +0.00(+7.69%)
Mar 16, 2012 0.0150 0.0150 0.0130 0.0130 58,000 -0.00(-18.75%)
Mar 15, 2012 0.0160 0.0160 0.0160 0.0160 55,000 +0.00(+0.00%)
Mar 14, 2012 0.0160 0.0160 0.0160 0.0160 57,000 -0.00(-11.11%)
Mar 13, 2012 0.0189 0.0189 0.0145 0.0180 175,195 -0.00(-5.26%)
Mar 12, 2012 0.0180 0.0220 0.0150 0.0190 797,810 +0.00(+5.56%)
Mar 09, 2012 0.0200 0.0200 0.0160 0.0180 260,862 -0.00(-10.00%)
Mar 08, 2012 0.0200 0.0255 0.0175 0.0200 886,711 +0.00(+0.00%)
Mar 07, 2012 0.0110 0.0250 0.0110 0.0200 2,102,366 +0.01(+122.22%)
Mar 06, 2012 0.0035 0.0600 0.0035 0.0090 1,523,002 +0.01(+328.57%)
Mar 05, 2012 0.0025 0.0025 0.0021 0.0021 20,600 -0.00(-30.00%)
Feb 28, 2012 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Feb 23, 2012 0.0030 0.0030 0.0030 0 +0.00(+20.00%)
Feb 22, 2012 0.0025 0.0025 0.0025 0.0025 9,800 +0.00(+0.00%)
Feb 02, 2012 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Feb 01, 2012 0.0025 0.0025 0.0025 0.0025 2,300 -0.00(-37.50%)
Jan 19, 2012 0.0040 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Jan 18, 2012 0.0030 0.0030 0.0030 0.0030 50,000 +0.00(+0.00%)
Jan 13, 2012 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 10, 2012 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 05, 2012 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 04, 2012 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Dec 30, 2011 0.0030 0.0030 0.0030 0.0030 200 +0.00(+0.00%)
Dec 28, 2011 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 27, 2011 0.0030 0.0030 0.0030 0.0030 16,700 -0.00(-25.00%)
Dec 23, 2011 0.0040 0.0040 0.0040 0.0040 50,000 +0.00(+33.33%)
Dec 20, 2011 0.0030 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Dec 16, 2011 0.0040 0.0040 0.0040 0.0040 0 +0.00(+300.00%)
Dec 12, 2011 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 09, 2011 0.0011 0.0011 0.0010 0.0010 42,500 -0.00(-16.67%)
Dec 08, 2011 0.0012 0.0012 0.0012 0.0012 5,000 +0.00(+9.09%)
Dec 07, 2011 0.0011 0.0011 0.0011 0.0011 10,000 +0.00(+0.00%)
Nov 25, 2011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 21, 2011 0.0011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 14, 2011 0.0011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 11, 2011 0.0011 0.0011 0.0011 0.0011 10,000 +0.00(+0.00%)
Nov 09, 2011 0.0011 0.0011 0.0011 0 -0.00(-80.00%)
Nov 08, 2011 0.0096 0.0096 0.0055 0.0055 10,908 +0.00(+400.00%)
Nov 03, 2011 0.0011 0.0011 0.0011 0 -0.00(-45.00%)
Nov 02, 2011 0.0020 0.0020 0.0020 0.0020 33,000 +0.00(+100.00%)
Oct 27, 2011 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Oct 26, 2011 0.0011 0.0011 0.0011 0.0011 10,000 +0.00(+0.00%)
Oct 24, 2011 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Oct 20, 2011 0.0010 0.0010 0.0010 0.0010 0 -0.00(-50.00%)
Oct 13, 2011 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 10, 2011 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Sep 30, 2011 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 29, 2011 0.0025 0.0025 0.0025 0.0025 10,000 -0.00(-16.67%)
Sep 21, 2011 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 16, 2011 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 15, 2011 0.0030 0.0030 0.0030 0.0030 15,000 +0.00(+0.00%)
Sep 14, 2011 0.0030 0.0030 0.0030 0.0030 3,000 -0.00(-38.78%)
Sep 13, 2011 0.0049 0.0049 0.0049 0.0049 102,500 +0.00(+63.33%)
Sep 09, 2011 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 08, 2011 0.0050 0.0050 0.0030 0.0030 20,000 -0.00(-40.00%)
Sep 01, 2011 0.0050 0.0050 0.0050 0 +0.00(+100.00%)
Aug 19, 2011 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Aug 18, 2011 0.0025 0.0025 0.0025 0.0025 943 -0.00(-46.81%)
Aug 17, 2011 0.0047 0.0047 0.0047 0.0047 36,100 -0.00(-21.67%)
Aug 15, 2011 0.0060 0.0060 0.0060 0 +0.00(+100.00%)
Aug 12, 2011 0.0031 0.0031 0.0030 0.0030 95,000 +0.00(+0.00%)
Aug 11, 2011 0.0025 0.0030 0.0025 0.0030 104,000 -0.00(-6.25%)
Aug 10, 2011 0.0041 0.0041 0.0030 0.0032 517,000 -0.00(-21.95%)
Aug 05, 2011 0.0041 0.0041 0.0041 0.0041 0 -0.00(-39.71%)
Aug 04, 2011 0.0068 0.0068 0.0068 0.0068 20,000 -0.00(-28.42%)
Jul 27, 2011 0.0095 0.0095 0.0095 0 +0.00(+46.15%)
Jul 26, 2011 0.0065 0.0065 0.0065 0.0065 91,500 +0.00(+38.30%)
Jul 22, 2011 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Jul 21, 2011 0.0047 0.0047 0.0047 0.0047 1,000 +0.00(+4.44%)
Jul 20, 2011 0.0070 0.0070 0.0045 0.0045 43,000 +0.00(+9.76%)
Jul 18, 2011 0.0041 0.0041 0.0041 0 +0.00(+2.50%)
Jul 14, 2011 0.0040 0.0040 0.0040 0 -0.00(-23.08%)
Jul 13, 2011 0.0060 0.0060 0.0050 0.0052 360,000 -0.00(-5.45%)
Jul 12, 2011 0.0065 0.0065 0.0055 0.0055 70,000 -0.00(-15.38%)
Jul 08, 2011 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
Jul 07, 2011 0.0065 0.0070 0.0065 0.0070 102,500 +0.00(+7.69%)
Jul 06, 2011 0.0065 0.0065 0.0065 0.0065 5,000 +0.00(+0.00%)
Jul 05, 2011 0.0065 0.0065 0.0065 0.0065 105,000 +0.00(+0.00%)
Jun 29, 2011 0.0065 0.0065 0.0065 0 +0.00(+3.17%)
Jun 28, 2011 0.0063 0.0063 0.0063 0.0063 29,500 -0.00(-37.00%)
Jun 23, 2011 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
Jun 22, 2011 0.0085 0.0085 0.0085 0.0085 30,000 -0.01(-41.38%)
Jun 21, 2011 0.0145 0.0145 0.0145 0.0145 1,000 +0.00(+0.00%)
Jun 20, 2011 0.0145 0.0145 0.0140 0.0145 324,150 +0.00(+45.00%)
Jun 17, 2011 0.0100 0.0100 0.0100 0.0100 14,600 +0.00(+0.00%)
Jun 16, 2011 0.0110 0.0110 0.0100 0.0100 20,000 -0.00(-20.00%)
Jun 14, 2011 0.0125 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Jun 10, 2011 0.0125 0.0125 0.0125 0 -0.00(-21.87%)
Jun 09, 2011 0.0115 0.0160 0.0115 0.0160 92,900 +0.00(+39.13%)
Jun 07, 2011 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Jun 06, 2011 0.0115 0.0115 0.0115 0.0115 1,000 -0.00(-4.17%)
Jun 02, 2011 0.0120 0.0120 0.0120 0.0120 0 -0.00(-7.69%)
May 24, 2011 0.0160 0.0160 0.0120 0.0130 55,000 -0.00(-13.33%)
May 23, 2011 0.0145 0.0160 0.0145 0.0150 66,500 -0.00(-16.67%)
May 20, 2011 0.0200 0.0200 0.0140 0.0180 399,822 -0.00(-10.00%)
May 19, 2011 0.0290 0.0290 0.0200 0.0200 325,309 -0.01(-20.00%)
May 18, 2011 0.0300 0.0300 0.0210 0.0250 547,314 -0.00(-16.67%)
May 17, 2011 0.0351 0.0380 0.0300 0.0300 648,688 -0.01(-15.49%)
May 16, 2011 0.0425 0.0580 0.0350 0.0355 7,671,657 +0.01(+36.54%)
May 13, 2011 0.0194 0.0260 0.0194 0.0260 118,500 +0.00(+15.56%)
May 12, 2011 0.0240 0.0260 0.0200 0.0225 110,011 +0.00(+12.50%)
May 11, 2011 0.0199 0.0200 0.0199 0.0200 85,451 +0.00(+0.00%)
May 10, 2011 0.0202 0.0202 0.0198 0.0200 45,000 -0.00(-9.09%)
May 09, 2011 0.0220 0.0220 0.0202 0.0220 26,050 -0.01(-18.52%)
May 06, 2011 0.0270 0.0270 0.0210 0.0270 69,350 +0.00(+17.39%)
May 05, 2011 0.0250 0.0250 0.0220 0.0230 54,700 +0.00(+4.55%)
May 04, 2011 0.0240 0.0270 0.0210 0.0220 154,550 -0.00(-12.00%)
May 03, 2011 0.0345 0.0345 0.0230 0.0250 777,337 -0.01(-24.24%)
May 02, 2011 0.0350 0.0350 0.0330 0.0330 1,906,868 -0.01(-21.43%)
Apr 29, 2011 0.0400 0.0420 0.0385 0.0420 455,460 -0.00(-6.67%)
Apr 28, 2011 0.0370 0.0450 0.0370 0.0450 511,106 +0.00(+12.50%)
Apr 27, 2011 0.0380 0.0400 0.0350 0.0400 588,150 +0.00(+5.26%)
Apr 26, 2011 0.0410 0.0410 0.0335 0.0380 160,364 -0.00(-7.32%)
Apr 25, 2011 0.0450 0.0450 0.0410 0.0410 80,000 -0.01(-12.77%)
Apr 21, 2011 0.0480 0.0480 0.0430 0.0470 77,200 -0.00(-2.08%)
Apr 20, 2011 0.0430 0.0490 0.0395 0.0480 559,763 +0.01(+17.07%)
Apr 19, 2011 0.0350 0.0430 0.0350 0.0410 204,500 +0.01(+36.67%)
Apr 18, 2011 0.0220 0.0300 0.0220 0.0300 218,500 +0.01(+42.86%)
Apr 15, 2011 0.0209 0.0220 0.0200 0.0210 99,709 +0.00(+16.67%)
Apr 11, 2011 0.0180 0.0180 0.0180 0.0180 0 +0.00(+12.50%)
Apr 08, 2011 0.0160 0.0160 0.0160 0.0160 40,000 -0.00(-20.00%)
Apr 06, 2011 0.0200 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Apr 05, 2011 0.0190 0.0190 0.0190 0.0190 30,000 +0.00(+26.67%)
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.