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

Spooz Inc (OP: SPZI )

0.0053 +0.0001 (+1.92%)
Streaming Delayed Price Updated: 3:37 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0052 0.0056 0.0049 0.0053 10,431,795 +0.00(+1.92%)
Nov 21, 2024 0.0048 0.0054 0.0045 0.0052 13,624,559 +0.00(+8.33%)
Nov 20, 2024 0.0047 0.0048 0.0044 0.0048 12,341,059 +0.00(+0.00%)
Nov 19, 2024 0.0055 0.0056 0.0044 0.0048 18,386,462 -0.00(-9.43%)
Nov 18, 2024 0.0061 0.0061 0.0053 0.0053 16,765,657 -0.00(-11.67%)
Nov 15, 2024 0.0075 0.0078 0.0054 0.0060 55,563,100 +0.00(+1.69%)
Nov 14, 2024 0.0060 0.0063 0.0053 0.0059 10,397,423 +0.00(+1.72%)
Nov 13, 2024 0.0048 0.0059 0.0048 0.0058 14,610,355 +0.00(+20.83%)
Nov 12, 2024 0.0047 0.0052 0.0043 0.0048 12,373,081 -0.00(-7.69%)
Nov 11, 2024 0.0050 0.0052 0.0046 0.0052 4,939,958 +0.00(+4.00%)
Nov 08, 2024 0.0049 0.0054 0.0042 0.0050 13,718,802 +0.00(+6.38%)
Nov 07, 2024 0.0052 0.0052 0.0044 0.0047 26,376,004 -0.00(-9.62%)
Nov 06, 2024 0.0053 0.0059 0.0051 0.0052 11,020,647 -0.00(-1.89%)
Nov 05, 2024 0.0055 0.0055 0.0050 0.0053 7,843,741 -0.00(-3.64%)
Nov 04, 2024 0.0055 0.0060 0.0052 0.0055 10,817,000 -0.00(-6.78%)
Nov 01, 2024 0.0058 0.0061 0.0053 0.0059 8,297,324 +0.00(+1.72%)
Oct 31, 2024 0.0025 0.0062 0.0025 0.0058 23,070,624 -0.00(-6.45%)
Oct 30, 2024 0.0067 0.0068 0.0055 0.0062 18,048,812 -0.00(-7.46%)
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%)
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.