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

Spetz Inc (OP: DBKSF )

0.1265 UNCHANGED
Last Price Updated: 1:01 PM EDT, May 3, 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 0.1690 0.1799 0.1563 0.1600 707,463 -0.02(-11.99%)
May 27, 2021 0.1783 0.1881 0.1700 0.1818 130,162 +0.00(+1.96%)
May 26, 2021 0.1700 0.1900 0.1500 0.1783 704,088 +0.01(+4.39%)
May 25, 2021 0.2088 0.2088 0.1678 0.1708 195,555 -0.03(-14.60%)
May 24, 2021 0.1701 0.2000 0.1400 0.2000 188,887 +0.03(+17.65%)
May 21, 2021 0.1625 0.1760 0.1567 0.1700 152,691 +0.01(+7.94%)
May 20, 2021 0.1625 0.1708 0.1575 0.1575 75,534 +0.00(+0.57%)
May 19, 2021 0.1550 0.1573 0.1360 0.1566 151,106 +0.00(+3.03%)
May 18, 2021 0.1650 0.1650 0.1500 0.1520 153,937 -0.01(-3.55%)
May 17, 2021 0.1700 0.1714 0.1500 0.1576 36,558 -0.02(-12.20%)
May 14, 2021 0.1526 0.1800 0.1500 0.1795 127,124 +0.03(+17.32%)
May 13, 2021 0.1495 0.1600 0.1400 0.1530 915,677 -0.01(-4.38%)
May 12, 2021 0.1750 0.1750 0.1500 0.1600 1,325,882 -0.01(-8.15%)
May 11, 2021 0.1751 0.2128 0.1700 0.1742 289,277 -0.01(-7.19%)
May 10, 2021 0.2000 0.2100 0.1800 0.1877 271,469 +0.00(+2.18%)
May 07, 2021 0.1926 0.2000 0.1800 0.1837 123,351 -0.00(-0.81%)
May 06, 2021 0.2000 0.2000 0.1825 0.1852 407,852 -0.01(-4.04%)
May 05, 2021 0.2000 0.2013 0.1870 0.1930 467,011 -0.00(-0.97%)
May 04, 2021 0.1990 0.2000 0.1800 0.1949 939,010 +0.01(+3.12%)
May 03, 2021 0.1750 0.2000 0.1750 0.1890 199,152 -0.01(-5.50%)
Apr 30, 2021 0.2000 0.2000 0.1850 0.2000 116,200 +0.00(+0.00%)
Apr 29, 2021 0.2000 0.2000 0.1900 0.2000 139,536 +0.00(+0.00%)
Apr 28, 2021 0.1750 0.2074 0.1750 0.2000 276,181 -0.01(-2.63%)
Apr 27, 2021 0.2091 0.2150 0.1800 0.2054 177,750 +0.01(+2.70%)
Apr 26, 2021 0.1990 0.2111 0.1896 0.2000 98,116 -0.00(-2.44%)
Apr 23, 2021 0.2470 0.2470 0.1800 0.2050 359,200 +0.00(+2.50%)
Apr 22, 2021 0.2200 0.2500 0.1924 0.2000 535,460 -0.01(-6.98%)
Apr 21, 2021 0.2050 0.2500 0.1921 0.2150 343,437 +0.02(+12.57%)
Apr 20, 2021 0.2046 0.2240 0.1889 0.1910 600,002 -0.02(-10.12%)
Apr 19, 2021 0.2299 0.2599 0.2000 0.2125 1,460,739 -0.02(-7.57%)
Apr 16, 2021 0.2100 0.2328 0.2100 0.2299 226,000 +0.00(+0.39%)
Apr 15, 2021 0.2650 0.2650 0.2200 0.2290 366,439 -0.00(-0.87%)
Apr 14, 2021 0.2600 0.2700 0.2300 0.2310 698,957 -0.03(-11.09%)
Apr 13, 2021 0.2332 0.2610 0.2300 0.2598 620,384 +0.03(+11.17%)
Apr 12, 2021 0.2400 0.2700 0.2337 0.2337 934,646 +0.00(+2.01%)
Apr 09, 2021 0.2849 0.2849 0.2200 0.2291 859,800 -0.03(-11.85%)
Apr 08, 2021 0.2751 0.2970 0.2500 0.2599 924,616 -0.01(-2.11%)
Apr 07, 2021 0.2800 0.3100 0.2550 0.2655 1,204,684 -0.00(-1.67%)
Apr 06, 2021 0.2398 0.2700 0.2398 0.2700 2,913,648 +0.03(+12.59%)
Apr 05, 2021 0.2300 0.2650 0.2271 0.2398 1,432,015 +0.01(+5.59%)
Apr 01, 2021 0.2000 0.2400 0.1949 0.2271 403,600 +0.03(+13.55%)
Mar 31, 2021 0.2100 0.2710 0.1650 0.2000 918,322 +0.00(+0.00%)
Mar 30, 2021 0.2100 0.2200 0.1850 0.2000 717,769 -0.01(-3.15%)
Mar 29, 2021 0.2155 0.2300 0.2000 0.2065 1,188,293 +0.01(+3.25%)
Mar 26, 2021 0.1993 0.2800 0.1900 0.2000 744,100 +0.00(+0.00%)
Mar 25, 2021 0.2133 0.2450 0.1765 0.2000 456,374 -0.02(-7.62%)
Mar 24, 2021 0.2300 0.2500 0.2057 0.2165 1,018,793 -0.01(-5.83%)
Mar 23, 2021 0.2900 0.2900 0.2000 0.2299 692,758 -0.03(-12.02%)
Mar 22, 2021 0.2980 0.3001 0.2510 0.2613 1,959,361 -0.01(-2.46%)
Mar 19, 2021 0.2599 0.2700 0.2500 0.2679 604,300 +0.02(+6.06%)
Mar 18, 2021 0.2600 0.3000 0.2500 0.2526 395,556 -0.01(-2.40%)
Mar 17, 2021 0.2616 0.3200 0.2400 0.2588 320,252 +0.01(+3.48%)
Mar 16, 2021 0.2567 0.2826 0.2250 0.2501 580,766 -0.01(-3.81%)
Mar 15, 2021 0.2700 0.3500 0.2500 0.2600 974,540 -0.03(-11.86%)
Mar 12, 2021 0.2000 0.3100 0.2000 0.2950 138,600 +0.01(+5.36%)
Mar 11, 2021 0.3000 0.3100 0.2688 0.2800 175,112 -0.02(-5.85%)
Mar 10, 2021 0.3245 0.3750 0.2830 0.2974 154,297 -0.02(-6.18%)
Mar 09, 2021 0.3071 0.3426 0.3000 0.3170 155,340 +0.04(+13.21%)
Mar 08, 2021 0.2485 0.3137 0.2200 0.2800 173,660 +0.04(+16.91%)
Mar 05, 2021 0.1955 0.2400 0.1800 0.2395 273,200 +0.04(+18.92%)
Mar 04, 2021 0.2535 0.2535 0.1985 0.2014 333,019 -0.06(-22.24%)
Mar 03, 2021 0.2700 0.2732 0.2105 0.2590 238,152 -0.01(-2.48%)
Mar 02, 2021 0.2595 0.2897 0.2526 0.2656 93,957 -0.02(-6.81%)
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.