Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spooz Inc
(OP:
SPZI
)
0.0065
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2024
0.0066
0.0066
0.0058
0.0060
15,648,432
-0.00(-10.45%)
Mar 28, 2024
0.0073
0.0073
0.0056
0.0067
16,422,260
+0.00(+11.67%)
Mar 27, 2024
0.0060
0.0065
0.0056
0.0060
10,849,934
+0.00(+7.14%)
Mar 26, 2024
0.0063
0.0067
0.0052
0.0056
28,290,924
-0.00(-12.50%)
Mar 25, 2024
0.0072
0.0073
0.0061
0.0064
22,914,004
-0.00(-12.33%)
Mar 22, 2024
0.0072
0.0075
0.0070
0.0073
12,205,616
+0.00(+1.39%)
Mar 21, 2024
0.0078
0.0078
0.0069
0.0072
13,036,283
+0.00(+1.41%)
Mar 20, 2024
0.0055
0.0078
0.0050
0.0071
45,448,824
+0.00(+29.09%)
Mar 19, 2024
0.0056
0.0079
0.0050
0.0055
26,494,352
-0.00(-1.79%)
Mar 18, 2024
0.0060
0.0060
0.0048
0.0056
40,375,200
-0.00(-6.67%)
Mar 15, 2024
0.0062
0.0064
0.0057
0.0060
10,230,176
-0.00(-3.23%)
Mar 14, 2024
0.0061
0.0065
0.0060
0.0062
4,925,969
+0.00(+0.00%)
Mar 13, 2024
0.0058
0.0069
0.0055
0.0062
10,972,351
+0.00(+3.33%)
Mar 12, 2024
0.0068
0.0075
0.0055
0.0060
22,006,140
-0.00(-11.76%)
Mar 11, 2024
0.0065
0.0078
0.0065
0.0068
16,170,336
+0.00(+1.49%)
Mar 08, 2024
0.0058
0.0070
0.0058
0.0067
5,421,827
-0.00(-4.29%)
Mar 07, 2024
0.0073
0.0073
0.0068
0.0070
8,075,740
-0.00(-4.11%)
Mar 06, 2024
0.0070
0.0075
0.0067
0.0073
9,838,608
+0.00(+10.61%)
Mar 05, 2024
0.0066
0.0072
0.0065
0.0066
12,930,134
+0.00(+1.54%)
Mar 04, 2024
0.0075
0.0079
0.0064
0.0065
17,278,592
-0.00(-10.96%)
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
.