Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spooz Inc (OP: SPZI )

0.0082 +0.0002 (+2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
May 28, 2021 0.0016 0.0016 0.0014 0.0015 22,637,124 -0.00(-6.25%)
May 27, 2021 0.0016 0.0018 0.0014 0.0016 32,556,764 +0.00(+0.00%)
May 26, 2021 0.0016 0.0020 0.0016 0.0016 30,409,952 -0.00(-5.88%)
May 25, 2021 0.0017 0.0018 0.0017 0.0017 18,952,960 -0.00(-5.56%)
May 24, 2021 0.0017 0.0020 0.0015 0.0018 38,419,108 +0.00(+0.00%)
May 21, 2021 0.0017 0.0020 0.0017 0.0018 29,888,778 +0.00(+5.88%)
May 20, 2021 0.0017 0.0019 0.0016 0.0017 44,845,460 -0.00(-5.56%)
May 19, 2021 0.0016 0.0021 0.0015 0.0018 41,878,280 +0.00(+20.00%)
May 18, 2021 0.0020 0.0020 0.0014 0.0015 69,520,616 -0.00(-16.67%)
May 17, 2021 0.0021 0.0022 0.0017 0.0018 82,820,312 -0.00(-14.29%)
May 14, 2021 0.0018 0.0038 0.0017 0.0021 833,027,200 +0.00(+61.54%)
May 13, 2021 0.0013 0.0014 0.0012 0.0013 40,394,168 +0.00(+8.33%)
May 12, 2021 0.0014 0.0015 0.0012 0.0012 45,547,000 -0.00(-20.00%)
May 11, 2021 0.0015 0.0015 0.0012 0.0015 80,829,744 -0.00(-6.25%)
May 10, 2021 0.0016 0.0019 0.0014 0.0016 79,911,552 -0.00(-11.11%)
May 07, 2021 0.0018 0.0018 0.0014 0.0018 71,306,952 -0.00(-5.26%)
May 06, 2021 0.0013 0.0023 0.0012 0.0019 423,222,752 +0.00(+35.71%)
May 05, 2021 0.0015 0.0015 0.0012 0.0014 139,391,648 -0.00(-12.50%)
May 04, 2021 0.0019 0.0019 0.0014 0.0016 196,873,616 -0.00(-11.11%)
May 03, 2021 0.0023 0.0025 0.0017 0.0018 232,026,368 -0.00(-30.77%)
Apr 30, 2021 0.0036 0.0046 0.0024 0.0026 724,699,072 -0.00(-13.33%)
Apr 29, 2021 0.0015 0.0049 0.0014 0.0030 2,196,120,064 +0.00(+114.29%)
Apr 28, 2021 0.0010 0.0018 0.0009 0.0014 408,965,472 +0.00(+55.56%)
Apr 27, 2021 0.0008 0.0010 0.0008 0.0009 20,461,224 +0.00(+0.00%)
Apr 26, 2021 0.0009 0.0010 0.0008 0.0009 34,828,024 -0.00(-10.00%)
Apr 23, 2021 0.0010 0.0011 0.0008 0.0010 11,284,000 +0.00(+11.11%)
Apr 22, 2021 0.0011 0.0011 0.0008 0.0009 11,276,462 -0.00(-18.18%)
Apr 21, 2021 0.0007 0.0011 0.0007 0.0011 53,186,776 +0.00(+57.14%)
Apr 20, 2021 0.0009 0.0009 0.0007 0.0007 66,049,552 -0.00(-22.22%)
Apr 19, 2021 0.0011 0.0011 0.0008 0.0009 105,455,976 -0.00(-18.18%)
Apr 16, 2021 0.0012 0.0012 0.0009 0.0011 51,064,100 +0.00(+0.00%)
Apr 15, 2021 0.0009 0.0012 0.0009 0.0011 70,952,912 +0.00(+10.00%)
Apr 14, 2021 0.0010 0.0011 0.0009 0.0010 143,856,608 -0.00(-9.09%)
Apr 13, 2021 0.0009 0.0012 0.0007 0.0011 432,007,904 +0.00(+10.00%)
Apr 12, 2021 0.0013 0.0014 0.0008 0.0010 130,222,440 -0.00(-23.08%)
Apr 09, 2021 0.0014 0.0014 0.0011 0.0013 30,536,200 +0.00(+0.00%)
Apr 08, 2021 0.0012 0.0014 0.0010 0.0013 55,776,496 +0.00(+0.00%)
Apr 07, 2021 0.0016 0.0016 0.0011 0.0013 89,675,440 -0.00(-18.75%)
Apr 06, 2021 0.0019 0.0021 0.0013 0.0016 145,228,336 -0.00(-20.00%)
Apr 05, 2021 0.0035 0.0037 0.0017 0.0020 353,575,136 -0.00(-37.50%)
Apr 01, 2021 0.0013 0.0038 0.0012 0.0032 676,736,896 +0.00(+190.91%)
Mar 31, 2021 0.0002 0.0100 0.0002 0.0011 596,981,120 +0.00(+1000.00%)
Mar 30, 2021 0.0001 0.0001 0.0001 0.0001 18,300,000 +0.00(+0.00%)
Mar 29, 2021 0.0001 0.0001 0.0001 0.0001 3,000,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.