Skip to main content

Spooz Inc (OP: SPZI )

0.0063 -0.0002 (-3.08%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.0065 0.0073 0.0064 0.0067 13,578,786 +0.00(+3.08%)
May 31, 2024 0.0069 0.0070 0.0063 0.0065 11,372,715 -0.00(-1.52%)
May 30, 2024 0.0073 0.0080 0.0060 0.0066 42,246,244 -0.00(-16.46%)
May 29, 2024 0.0087 0.0087 0.0072 0.0079 31,130,462 -0.00(-4.82%)
May 28, 2024 0.0083 0.0089 0.0080 0.0083 17,051,040 +0.00(+0.00%)
May 24, 2024 0.0082 0.0090 0.0081 0.0083 18,123,360 +0.00(+1.22%)
May 23, 2024 0.0082 0.0085 0.0078 0.0082 8,939,932 +0.00(+2.50%)
May 22, 2024 0.0084 0.0095 0.0079 0.0080 16,462,066 -0.00(-3.61%)
May 21, 2024 0.0085 0.0085 0.0071 0.0083 15,989,173 +0.00(+6.41%)
May 20, 2024 0.0088 0.0100 0.0077 0.0078 14,399,217 -0.00(-2.50%)
May 17, 2024 0.0080 0.0088 0.0075 0.0080 23,012,604 +0.00(+2.56%)
May 16, 2024 0.0085 0.0089 0.0071 0.0078 65,308,704 -0.00(-22.00%)
May 15, 2024 0.0115 0.0120 0.0001 0.0100 43,581,660 -0.00(-13.04%)
May 14, 2024 0.0130 0.0134 0.0108 0.0115 35,447,892 -0.00(-11.54%)
May 13, 2024 0.0127 0.0133 0.0116 0.0130 34,863,284 +0.00(+5.69%)
May 10, 2024 0.0125 0.0129 0.0110 0.0123 36,964,100 +0.00(+3.36%)
May 09, 2024 0.0110 0.0120 0.0099 0.0119 22,019,384 +0.00(+8.18%)
May 08, 2024 0.0120 0.0120 0.0100 0.0110 13,665,866 -0.00(-8.33%)
May 07, 2024 0.0125 0.0129 0.0101 0.0120 31,736,360 -0.00(-3.23%)
May 06, 2024 0.0117 0.0130 0.0115 0.0124 22,450,936 +0.00(+8.77%)
May 03, 2024 0.0102 0.0118 0.0100 0.0114 15,786,082 +0.00(+10.68%)
May 02, 2024 0.0096 0.0104 0.0093 0.0103 16,992,156 +0.00(+8.42%)
May 01, 2024 0.0092 0.0100 0.0090 0.0095 9,102,246 +0.00(+0.00%)
Apr 30, 2024 0.0098 0.0106 0.0090 0.0095 25,647,900 +0.00(+2.15%)
Apr 29, 2024 0.0095 0.0098 0.0090 0.0093 12,465,076 -0.00(-2.11%)
Apr 26, 2024 0.0096 0.0096 0.0090 0.0095 25,812,928 +0.00(+1.06%)
Apr 25, 2024 0.0096 0.0102 0.0091 0.0094 27,189,204 -0.00(-5.05%)
Apr 24, 2024 0.0095 0.0099 0.0091 0.0099 13,521,918 +0.00(+3.13%)
Apr 23, 2024 0.0096 0.0096 0.0091 0.0096 12,074,952 +0.00(+1.05%)
Apr 22, 2024 0.0085 0.0095 0.0085 0.0095 27,205,844 +0.00(+13.10%)
Apr 19, 2024 0.0084 0.0085 0.0080 0.0084 16,137,811 +0.00(+1.20%)
Apr 18, 2024 0.0076 0.0083 0.0072 0.0083 10,447,232 +0.00(+3.75%)
Apr 17, 2024 0.0078 0.0084 0.0070 0.0080 20,891,712 +0.00(+6.67%)
Apr 16, 2024 0.0070 0.0075 0.0068 0.0075 28,212,124 +0.00(+7.14%)
Apr 15, 2024 0.0072 0.0073 0.0068 0.0070 4,999,509 +0.00(+0.00%)
Apr 12, 2024 0.0073 0.0074 0.0069 0.0070 10,097,564 +0.00(+0.00%)
Apr 11, 2024 0.0074 0.0074 0.0068 0.0070 11,513,916 -0.00(-5.41%)
Apr 10, 2024 0.0070 0.0074 0.0070 0.0074 7,912,270 +0.00(+4.23%)
Apr 09, 2024 0.0072 0.0074 0.0068 0.0071 21,589,560 +0.00(+1.43%)
Apr 08, 2024 0.0061 0.0072 0.0061 0.0070 15,368,173 +0.00(+9.37%)
Apr 05, 2024 0.0060 0.0065 0.0056 0.0064 14,814,592 +0.00(+6.67%)
Apr 04, 2024 0.0060 0.0065 0.0059 0.0060 6,833,742 -0.00(-3.23%)
Apr 03, 2024 0.0060 0.0065 0.0059 0.0062 8,635,582 -0.00(-4.62%)
Apr 02, 2024 0.0064 0.0066 0.0058 0.0065 10,883,251 +0.00(+8.33%)
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.