Skip to main content

Spo Global Inc (OP: SPOM )

0.0032 +0.0002 (+6.67%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.1505 0.1649 0.1505 0.1537 478,200 -0.01(-3.94%)
Jul 30, 2020 0.1610 0.1745 0.1485 0.1600 381,506 +0.00(+1.33%)
Jul 29, 2020 0.1650 0.1650 0.1420 0.1579 481,230 -0.01(-4.30%)
Jul 28, 2020 0.1650 0.1650 0.1536 0.1650 571,990 +0.00(+0.00%)
Jul 27, 2020 0.1601 0.1700 0.1553 0.1650 407,653 +0.00(+1.23%)
Jul 24, 2020 0.1656 0.1676 0.1610 0.1630 349,400 -0.00(-1.57%)
Jul 23, 2020 0.1739 0.1739 0.1599 0.1656 932,032 -0.00(-2.59%)
Jul 22, 2020 0.1655 0.1749 0.1551 0.1700 634,449 +0.00(+2.10%)
Jul 21, 2020 0.1501 0.1797 0.1452 0.1665 1,047,190 +0.01(+7.56%)
Jul 20, 2020 0.1608 0.1677 0.1480 0.1548 766,516 -0.01(-4.44%)
Jul 17, 2020 0.1700 0.1750 0.1601 0.1620 970,100 -0.00(-0.61%)
Jul 16, 2020 0.1800 0.1800 0.1476 0.1630 1,909,336 -0.03(-13.76%)
Jul 15, 2020 0.1300 0.1950 0.1250 0.1890 8,402,116 +0.05(+40.31%)
Jul 14, 2020 0.1352 0.1390 0.1301 0.1347 784,085 -0.00(-0.37%)
Jul 13, 2020 0.1350 0.1429 0.1330 0.1352 754,131 -0.01(-4.38%)
Jul 10, 2020 0.1430 0.1470 0.1350 0.1414 544,900 -0.00(-1.12%)
Jul 09, 2020 0.1430 0.1540 0.1350 0.1430 591,216 +0.00(+1.06%)
Jul 08, 2020 0.1400 0.1435 0.1300 0.1415 711,181 +0.00(+1.07%)
Jul 07, 2020 0.1525 0.1625 0.1250 0.1400 1,281,531 -0.01(-9.09%)
Jul 06, 2020 0.1260 0.1700 0.1260 0.1540 3,000,974 +0.03(+19.75%)
Jul 02, 2020 0.1350 0.1350 0.1130 0.1286 443,700 -0.01(-4.60%)
Jul 01, 2020 0.1170 0.1380 0.1170 0.1348 976,015 +0.02(+15.51%)
Jun 30, 2020 0.1319 0.1375 0.1100 0.1167 2,101,841 -0.01(-8.90%)
Jun 29, 2020 0.1400 0.1400 0.1250 0.1281 1,400,474 -0.01(-8.50%)
Jun 26, 2020 0.1560 0.1560 0.1220 0.1400 1,292,800 -0.01(-7.35%)
Jun 25, 2020 0.1445 0.1588 0.1350 0.1511 1,686,045 +0.01(+8.01%)
Jun 24, 2020 0.1100 0.1533 0.1030 0.1399 2,701,968 +0.02(+15.05%)
Jun 23, 2020 0.1415 0.1499 0.1110 0.1216 5,652,752 -0.02(-16.14%)
Jun 22, 2020 0.1549 0.2000 0.1412 0.1450 13,927,216 -0.20(-57.35%)
Jun 19, 2020 0.4500 0.5190 0.3300 0.3400 8,253,700 +0.05(+15.49%)
Jun 18, 2020 0.3500 0.3550 0.2270 0.2944 3,945,774 -0.04(-12.64%)
Jun 17, 2020 0.3150 0.3850 0.3100 0.3370 1,162,027 +0.02(+6.01%)
Jun 16, 2020 0.3410 0.4200 0.2800 0.3179 3,267,887 -0.05(-14.08%)
Jun 15, 2020 0.3750 0.4249 0.3500 0.3700 1,864,534 -0.01(-2.63%)
Jun 12, 2020 0.3800 0.4100 0.3550 0.3800 957,000 +0.00(+0.00%)
Jun 11, 2020 0.3895 0.3895 0.3200 0.3800 1,279,325 +0.01(+2.70%)
Jun 10, 2020 0.3989 0.3989 0.3500 0.3700 1,240,549 -0.01(-2.58%)
Jun 09, 2020 0.4359 0.4500 0.3101 0.3798 2,732,024 -0.02(-5.05%)
Jun 08, 2020 0.3599 0.4267 0.3525 0.4000 2,706,626 +0.06(+17.65%)
Jun 05, 2020 0.3000 0.3500 0.2800 0.3400 2,727,800 +0.05(+15.25%)
Jun 04, 2020 0.2800 0.3100 0.2752 0.2950 1,303,827 +0.01(+3.87%)
Jun 03, 2020 0.2899 0.2998 0.2752 0.2840 1,368,760 +0.00(+1.46%)
Jun 02, 2020 0.2865 0.2969 0.2720 0.2799 661,036 -0.01(-2.13%)
Jun 01, 2020 0.2710 0.3199 0.2710 0.2860 2,290,037 +0.02(+7.92%)
May 29, 2020 0.2850 0.2890 0.2300 0.2650 2,394,300 -0.01(-3.78%)
May 28, 2020 0.3100 0.3100 0.2550 0.2754 2,493,608 -0.02(-7.27%)
May 27, 2020 0.2999 0.3178 0.2700 0.2970 2,380,745 -0.02(-4.84%)
May 26, 2020 0.3299 0.3690 0.2750 0.3121 3,906,305 -0.01(-2.38%)
May 22, 2020 0.2700 0.3349 0.2500 0.3197 3,726,700 +0.06(+23.01%)
May 21, 2020 0.2256 0.3170 0.2256 0.2599 8,472,890 +0.04(+18.08%)
May 20, 2020 0.6399 0.6399 0.2000 0.2201 18,294,308 -0.36(-62.38%)
May 19, 2020 0.4311 0.6424 0.4311 0.5850 7,273,730 +0.19(+48.82%)
May 18, 2020 0.3199 0.3989 0.3160 0.3931 4,502,940 +0.12(+45.65%)
May 15, 2020 0.2300 0.2899 0.1610 0.2699 11,353,299 +0.06(+27.25%)
May 14, 2020 0.3699 0.4272 0.2026 0.2121 11,167,477 -0.13(-37.62%)
May 13, 2020 0.2099 0.3666 0.1960 0.3400 7,860,270 +0.14(+66.02%)
May 12, 2020 0.2040 0.2099 0.1910 0.2048 1,378,350 +0.01(+7.79%)
May 11, 2020 0.1990 0.2340 0.1850 0.1900 3,273,217 +0.00(+1.88%)
May 08, 2020 0.2841 0.2841 0.1710 0.1865 6,701,400 -0.08(-30.67%)
May 07, 2020 0.1850 0.2800 0.1700 0.2690 5,413,169 +0.09(+53.71%)
May 06, 2020 0.0990 0.1800 0.0950 0.1750 5,303,794 +0.08(+84.21%)
May 05, 2020 0.0800 0.0950 0.0789 0.0950 1,631,518 +0.01(+18.75%)
May 04, 2020 0.0900 0.0900 0.0782 0.0800 1,577,640 -0.00(-3.03%)
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.