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

Spo Global Inc (OP: SPOM )

0.0038 -0.0001 (-2.56%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 21, 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 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%)
May 01, 2020 0.0810 0.0825 0.0761 0.0825 741,600 +0.00(+2.48%)
Apr 30, 2020 0.0735 0.0810 0.0735 0.0805 468,289 -0.00(-0.62%)
Apr 29, 2020 0.0810 0.0810 0.0730 0.0810 347,765 -0.00(-0.61%)
Apr 28, 2020 0.0796 0.0815 0.0710 0.0815 421,591 +0.00(+2.00%)
Apr 27, 2020 0.0840 0.0840 0.0770 0.0799 505,625 +0.00(+1.14%)
Apr 24, 2020 0.0846 0.0848 0.0761 0.0790 608,600 -0.00(-3.66%)
Apr 23, 2020 0.0870 0.0885 0.0790 0.0820 663,233 -0.01(-7.87%)
Apr 22, 2020 0.0848 0.0900 0.0770 0.0890 496,809 +0.00(+4.95%)
Apr 21, 2020 0.0900 0.0900 0.0779 0.0848 368,633 -0.01(-5.78%)
Apr 20, 2020 0.0800 0.0900 0.0750 0.0900 636,141 +0.00(+0.56%)
Apr 17, 2020 0.0869 0.0900 0.0800 0.0895 314,500 +0.01(+13.29%)
Apr 16, 2020 0.1090 0.1090 0.0790 0.0790 469,160 -0.01(-12.22%)
Apr 15, 2020 0.0935 0.1130 0.0870 0.0900 333,031 -0.01(-8.72%)
Apr 14, 2020 0.0925 0.0995 0.0886 0.0986 1,076,523 +0.00(+3.79%)
Apr 13, 2020 0.0841 0.1000 0.0841 0.0950 686,194 +0.01(+10.21%)
Apr 09, 2020 0.0990 0.1000 0.0851 0.0862 899,700 -0.01(-12.93%)
Apr 08, 2020 0.1000 0.1010 0.0713 0.0990 710,885 +0.01(+10.00%)
Apr 07, 2020 0.0940 0.0950 0.0700 0.0900 880,713 +0.00(+1.12%)
Apr 06, 2020 0.0940 0.1045 0.0461 0.0890 2,789,877 -0.01(-9.09%)
Apr 03, 2020 0.0845 0.1150 0.0710 0.0979 2,865,500 +0.02(+18.67%)
Apr 02, 2020 0.0599 0.0870 0.0596 0.0825 1,345,959 +0.03(+52.50%)
Apr 01, 2020 0.0632 0.0633 0.0541 0.0541 364,381 -0.01(-10.13%)
Mar 31, 2020 0.0698 0.0698 0.0540 0.0602 460,586 +0.00(+0.17%)
Mar 30, 2020 0.0700 0.0700 0.0570 0.0601 418,109 -0.01(-13.53%)
Mar 27, 2020 0.0700 0.0700 0.0520 0.0695 803,200 +0.01(+24.11%)
Mar 26, 2020 0.0647 0.0760 0.0500 0.0560 805,049 -0.01(-13.04%)
Mar 25, 2020 0.0670 0.0840 0.0580 0.0644 241,602 +0.01(+12.00%)
Mar 24, 2020 0.0815 0.0815 0.0572 0.0575 454,008 -0.01(-20.03%)
Mar 23, 2020 0.0790 0.0870 0.0550 0.0719 723,652 -0.01(-12.32%)
Mar 20, 2020 0.0822 0.0899 0.0700 0.0820 451,300 +0.01(+6.49%)
Mar 19, 2020 0.0648 0.0900 0.0500 0.0770 1,190,865 +0.01(+18.83%)
Mar 18, 2020 0.0600 0.0738 0.0501 0.0648 887,395 -0.01(-13.48%)
Mar 17, 2020 0.0850 0.0949 0.0630 0.0749 1,429,593 -0.01(-12.91%)
Mar 16, 2020 0.1150 0.1304 0.0800 0.0860 1,379,486 -0.03(-27.73%)
Mar 13, 2020 0.0940 0.1480 0.0920 0.1190 2,644,600 +0.04(+43.37%)
Mar 12, 2020 0.1300 0.1300 0.0830 0.0830 1,634,216 -0.04(-33.60%)
Mar 11, 2020 0.1550 0.1640 0.1101 0.1250 2,685,793 -0.02(-13.49%)
Mar 10, 2020 0.1680 0.1700 0.1361 0.1445 2,398,730 -0.00(-0.69%)
Mar 09, 2020 0.1699 0.2000 0.1450 0.1455 2,480,838 -0.02(-11.28%)
Mar 06, 2020 0.1550 0.1800 0.1040 0.1640 3,338,500 +0.00(+0.12%)
Mar 05, 2020 0.1840 0.1999 0.1510 0.1638 1,730,590 -0.02(-10.98%)
Mar 04, 2020 0.1500 0.1950 0.1500 0.1840 1,193,277 +0.04(+23.49%)
Mar 03, 2020 0.1700 0.1999 0.1410 0.1490 1,281,729 +0.00(+1.02%)
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.