Spooz Inc (PK) Historical Data - SPZI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Spooz Inc (PK) (SPZI)
Spooz Inc (PK) (SPZI) Historical

Spooz Inc (PK) (SPZI)

0.0048

0.00005

(1.05%)

Closed November 21 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.0048	0.0078	0.00435	23144599	0.00566575	CS
4	0.0001	2.12765957447	0.0047	0.0078	0.0025	17926185	0.00574058	CS
12	0	0	0.0048	0.0078	0.0006	15373094	0.00482896	CS
26	-0.004	-45.4545454545	0.0088	0.01	0.0006	12824452	0.00553979	CS
52	0.0046	2300	0.0002	0.0134	0.0001	29421651	0.00493246	CS
156	0.0021	77.7777777778	0.0027	0.0134	0.0001	21087178	0.00333533	CS
260	0.00479	47900	1.0E-5	0.0134	1.0E-6	34568712	0.00288082	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732141740	0.0047999	5.0E-5	1.05	0.0047	0.0047999	0.0044	12341059
1732054800	0.00475	-0.00055	-10.38	0.0053	0.0056	0.00435	18386462
1731968640	0.0053	-0.0007	-11.67	0.0061	0.0061	0.0053	16765657
1731709260	0.006	0.0001	1.69	0.0075	0.0078	0.0054	55563100
1731622800	0.0059	0.0001001	1.73	0.006	0.0063	0.0053	10397423
1731536760	0.0057999	0.001	20.83	0.0047999	0.0059	0.0047999	14610355
1731450480	0.0047999	-0.0004	-7.69	0.0047	0.0052	0.0043	12373081
1731363600	0.0052	0.0002	4.00	0.005	0.0052	0.0046	4939958
1731104400	0.005	0.0003	6.38	0.0049	0.0054	0.0042	13718801
1731018540	0.0047	-0.0005	-9.62	0.0052	0.0052	0.0044	26376003
1730931600	0.0052	-0.0001	-1.89	0.0053	0.0059	0.0051	11020647
1730845680	0.0053	-0.0002	-3.64	0.0055	0.0055	0.005	7843741
1730759160	0.0055	-0.0004	-6.78	0.0059	0.006	0.0052	10817000
1730496420	0.0059	0.0001001	1.73	0.0057999	0.0061	0.0053	8297324
1730409780	0.0057999	-0.0004	-6.45	0.0025	0.0062	0.0025	23070624
1730323500	0.0062	-0.0005	-7.46	0.0067	0.0068	0.0055	18048812
1730237280	0.0067	-0.0006	-8.22	0.0072	0.0072	0.0059	17194749
1730150880	0.0073	0.0002	2.82	0.0073	0.0077	0.0068	16760238
1729891500	0.0071	0.0013001	22.42	0.0063	0.0074	0.0057999	24581623
1729805160	0.0057999	0.0006999	13.72	0.0051	0.0064	0.005	23065530
1729718940	0.0051	0.0007	15.91	0.0047	0.0051	0.004	24692576
1729632300	0.0044	0.0008	22.22	0.0036	0.0046	0.0028	73544695
1729545600	0.0036	0.0004	12.50	0.0032	0.0036	0.0027	78386004
1729286400	0.0032	-0.0002	-5.88	0.0036	0.0036	0.003	19681704
1729200000	0.0034	0	0.00	0.003	0.0036	0.003	7691621
1729113960	0.0034	-0.0005	-12.82	0.0028999	0.0039	0.0028999	19406420
1729027680	0.0039	0	0.00	0.0041	0.0042	0.0035	18984606
1728941220	0.0039	0.0002	5.41	0.0044	0.0044	0.0035	21746253
1728681900	0.0037	-0.0002	-5.13	0.0039	0.0041	0.0035	17907560
1728595560	0.0039	0	0.00	0.0037	0.004	0.0035	11312191
1728508800	0.0039	-5.0E-5	-1.27	0.0039	0.00405	0.003	16816676
1728422580	0.00395	-0.00015	-3.66	0.004	0.0043	0.0038	5092861
1728336000	0.0041	-0.0001	-2.38	0.0038	0.0044	0.0038	9194799
1728077220	0.0042	0.0001	2.44	0.0041	0.0042	0.0038	10713585
1727990760	0.0041	-0.0001	-2.38	0.0042	0.0043	0.004	4515881
1727904000	0.0042	-0.0001	-2.33	0.0045	0.0045	0.004	9583119
1727818140	0.0043	-0.0002	-4.44	0.0042	0.0047999	0.0042	5743682
1727731380	0.0045	-0.0001	-2.17	0.0047999	0.0047999	0.0041	12432867
1727472000	0.0046	0	0.00	0.0047999	0.0047999	0.0041	10988457
1727386200	0.0046	0.0001	2.22	0.0043	0.0049	0.0043	3856044
1727299200	0.0045	-0.0003	-6.25	0.0045	0.0045	0.0043	3851114
1727212800	0.0047999	-0.0001	-2.04	0.0045	0.005	0.0045	2533125
1727126940	0.0049	0.0007	16.67	0.005	0.0059	0.0043	3719425
1726867200	0.0042	-0.0005	-10.64	0.0043	0.005	0.0042	8088499
1726781220	0.0047	-0.0004	-7.84	0.005	0.005	0.0037	8238073
1726694460	0.0051	-0.0003	-5.56	0.0052	0.0054	0.0045	15887462
1726608240	0.0054	0.0001	1.89	0.0053	0.006	0.0047999	14373409
1726521720	0.0053	-0.0001	-1.85	0.0055	0.006	0.0051	20638858
1726262940	0.0054	0.0015	38.46	0.0038	0.0054	0.0038	27899830
1726176540	0.0039	-0.0002	-4.88	0.0039	0.004	0.0035	9363883
1726090140	0.0041	-0.0003	-6.82	0.0044	0.0044	0.004	10909599
1726003500	0.0044	0.0003	7.32	0.0043	0.0045	0.004	9196968
1725917160	0.0041	-0.0005	-10.87	0.0046	0.0046	0.004	5233594
1725658020	0.0046	0.0002	4.55	0.0044	0.005	0.0038	11124661
1725571440	0.0044	-0.0002	-4.35	0.0005999	0.005	0.0005999	16470639
1725485040	0.0046	0	0.00	0.0046	0.0047	0.0041	7304044
1725398880	0.0046	-0.0004	-8.00	0.005	0.0052	0.0045	6870415
1725053340	0.005	0.0003	6.38	0.005	0.0055	0.0047	3516030
1724966400	0.0047	-0.0001	-2.08	0.0047	0.005	0.0046	3334954
1724880360	0.0047999	-0.0001	-2.04	0.0047999	0.0053	0.0047	2335210
1724794080	0.0049	-0.0004	-7.55	0.0053	0.0053	0.0049	1730245
1724707740	0.0053	0	0.00	0.0053	0.0053	0.0049	3365988
1724448480	0.0053	0.0002	3.92	0.0049	0.0055	0.0047999	7546876
1724362140	0.0051	0.0002	4.08	0.0049	0.0053	0.0046	10206274
1724275380	0.0049	0.0002	4.26	0.0047	0.0055	0.0045	9909895

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions