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

Spooz Inc (OP: SPZI )

0.0067 -0.0006 (-8.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 0.0072 0.0072 0.0059 0.0067 17,194,748 -0.00(-8.22%)
Oct 28, 2024 0.0073 0.0077 0.0068 0.0073 16,760,238 +0.00(+2.82%)
Oct 25, 2024 0.0063 0.0074 0.0058 0.0071 24,582,158 +0.00(+22.41%)
Oct 24, 2024 0.0051 0.0064 0.0050 0.0058 23,065,530 +0.00(+13.73%)
Oct 23, 2024 0.0047 0.0051 0.0040 0.0051 24,692,576 +0.00(+15.91%)
Oct 22, 2024 0.0036 0.0046 0.0028 0.0044 73,544,704 +0.00(+22.22%)
Oct 21, 2024 0.0032 0.0036 0.0027 0.0036 78,386,008 +0.00(+12.50%)
Oct 18, 2024 0.0035 0.0036 0.0030 0.0032 19,681,704 -0.00(-5.88%)
Oct 17, 2024 0.0030 0.0036 0.0030 0.0034 7,691,621 +0.00(+0.00%)
Oct 16, 2024 0.0029 0.0039 0.0029 0.0034 19,406,420 -0.00(-12.82%)
Oct 15, 2024 0.0041 0.0042 0.0035 0.0039 18,984,606 +0.00(+0.00%)
Oct 14, 2024 0.0044 0.0044 0.0035 0.0039 21,746,252 +0.00(+5.41%)
Oct 11, 2024 0.0039 0.0041 0.0035 0.0037 17,907,560 -0.00(-5.13%)
Oct 10, 2024 0.0037 0.0040 0.0035 0.0039 11,312,191 +0.00(+0.00%)
Oct 09, 2024 0.0039 0.0041 0.0030 0.0039 16,816,676 -0.00(-2.50%)
Oct 08, 2024 0.0040 0.0043 0.0038 0.0040 5,092,861 -0.00(-2.44%)
Oct 07, 2024 0.0038 0.0044 0.0038 0.0041 9,194,799 -0.00(-2.38%)
Oct 04, 2024 0.0041 0.0042 0.0038 0.0042 10,713,585 +0.00(+2.44%)
Oct 03, 2024 0.0042 0.0043 0.0040 0.0041 4,515,881 -0.00(-2.38%)
Oct 02, 2024 0.0045 0.0045 0.0040 0.0042 9,583,119 -0.00(-2.33%)
Oct 01, 2024 0.0047 0.0048 0.0042 0.0043 5,743,682 -0.00(-4.44%)
Sep 30, 2024 0.0048 0.0048 0.0041 0.0045 12,432,867 -0.00(-2.17%)
Sep 27, 2024 0.0048 0.0048 0.0041 0.0046 10,988,457 +0.00(+0.00%)
Sep 26, 2024 0.0043 0.0049 0.0043 0.0046 3,856,044 +0.00(+2.22%)
Sep 25, 2024 0.0045 0.0045 0.0043 0.0045 3,851,114 -0.00(-6.25%)
Sep 24, 2024 0.0045 0.0050 0.0045 0.0048 2,533,125 -0.00(-2.04%)
Sep 23, 2024 0.0050 0.0059 0.0043 0.0049 3,719,425 +0.00(+16.67%)
Sep 20, 2024 0.0043 0.0050 0.0042 0.0042 8,088,499 -0.00(-10.64%)
Sep 19, 2024 0.0050 0.0050 0.0037 0.0047 8,238,073 -0.00(-7.84%)
Sep 18, 2024 0.0052 0.0054 0.0045 0.0051 15,887,462 -0.00(-5.56%)
Sep 17, 2024 0.0053 0.0060 0.0048 0.0054 14,373,409 +0.00(+1.89%)
Sep 16, 2024 0.0055 0.0060 0.0051 0.0053 20,638,858 -0.00(-1.85%)
Sep 13, 2024 0.0038 0.0054 0.0038 0.0054 27,899,830 +0.00(+38.46%)
Sep 12, 2024 0.0039 0.0040 0.0035 0.0039 9,363,883 -0.00(-4.88%)
Sep 11, 2024 0.0044 0.0044 0.0040 0.0041 10,909,600 -0.00(-6.82%)
Sep 10, 2024 0.0043 0.0045 0.0040 0.0044 9,196,968 +0.00(+7.32%)
Sep 09, 2024 0.0046 0.0046 0.0040 0.0041 5,233,594 -0.00(-10.87%)
Sep 06, 2024 0.0044 0.0050 0.0038 0.0046 11,124,661 +0.00(+4.55%)
Sep 05, 2024 0.0006 0.0050 0.0006 0.0044 16,470,639 -0.00(-4.35%)
Sep 04, 2024 0.0046 0.0047 0.0041 0.0046 7,304,045 +0.00(+0.00%)
Sep 03, 2024 0.0050 0.0052 0.0045 0.0046 6,870,415 -0.00(-8.00%)
Aug 30, 2024 0.0051 0.0055 0.0047 0.0050 3,516,030 +0.00(+6.38%)
Aug 29, 2024 0.0047 0.0050 0.0046 0.0047 3,334,954 -0.00(-2.08%)
Aug 28, 2024 0.0048 0.0053 0.0047 0.0048 2,335,210 -0.00(-2.04%)
Aug 27, 2024 0.0052 0.0053 0.0049 0.0049 1,730,245 -0.00(-7.55%)
Aug 26, 2024 0.0053 0.0053 0.0049 0.0053 3,365,988 +0.00(+0.00%)
Aug 23, 2024 0.0049 0.0055 0.0048 0.0053 7,546,877 +0.00(+3.92%)
Aug 22, 2024 0.0049 0.0053 0.0046 0.0051 10,206,274 +0.00(+4.08%)
Aug 21, 2024 0.0047 0.0055 0.0045 0.0049 9,909,895 +0.00(+4.26%)
Aug 20, 2024 0.0048 0.0056 0.0045 0.0047 5,955,619 +0.00(+4.44%)
Aug 19, 2024 0.0052 0.0052 0.0042 0.0045 8,020,161 -0.00(-13.46%)
Aug 16, 2024 0.0043 0.0054 0.0031 0.0052 53,133,932 +0.00(+20.93%)
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%)
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.