Skip to main content

Spooz Inc (OP: SPZI )

0.0041 -0.0006 (-12.77%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 0.0046 0.0046 0.0041 0.0041 15,126,934 -0.00(-12.77%)
Dec 03, 2024 0.0049 0.0050 0.0044 0.0047 10,602,130 -0.00(-6.00%)
Dec 02, 2024 0.0050 0.0050 0.0044 0.0050 11,977,084 +0.00(+0.00%)
Nov 29, 2024 0.0050 0.0055 0.0048 0.0050 3,829,786 -0.00(-1.96%)
Nov 27, 2024 0.0050 0.0053 0.0048 0.0051 3,356,664 +0.00(+0.00%)
Nov 26, 2024 0.0053 0.0055 0.0049 0.0051 11,145,284 -0.00(-3.77%)
Nov 25, 2024 0.0056 0.0060 0.0051 0.0053 24,245,568 +0.00(+0.00%)
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%)
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.