ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,399.22
-0.51%
US Tech 100
18,362.00
-0.93%
Dow Jones
39,935.07
0.20%
Brent Oil
81.735
0.25%
Bitcoin
66,665.99
1.33%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Spooz Inc (PK) (SPZI)

  7. Spooz Inc (PK) (SPZI) Historical

SPZI Spooz Inc (PK)

0.0061
-0.0002 (-3.17%)
Jul 25 2024 - Closed
Delayed by 15 minutes

SPZI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 25 2024 0.0061 -0.0002 -3.17% 0.0066 0.0066 0.00585 8,772,647
Jul 24 2024 0.0063 -0.0001 -1.56% 0.0061 0.0067 0.0061 11,594,447
Jul 23 2024 0.0064 0.0003 4.92% 0.0063 0.0069 0.0061 10,751,666
Jul 22 2024 0.0061 -0.00045 -6.87% 0.0066 0.0066 0.006 12,518,452
Jul 19 2024 0.00655 -0.00015 -2.24% 0.0068 0.007 0.0065 3,603,951
Jul 18 2024 0.0067 0.0005 8.06% 0.0066 0.007 0.0062 7,256,014
Jul 17 2024 0.0062 -0.00025 -3.88% 0.0066 0.007 0.0062 5,162,306
Jul 16 2024 0.00645 -0.00015 -2.27% 0.01 0.01 0.0061 3,312,069
Jul 15 2024 0.0066 0.0003 4.76% 0.0063 0.0068 0.0061 5,236,975
Jul 12 2024 0.0063 0.0001 1.61% 0.0067 0.0067 0.006 3,694,947
Jul 11 2024 0.0062 0.0001 1.64% 0.0064 0.0064 0.006 5,971,221
Jul 10 2024 0.0061 0.00 0.00% 0.0067 0.0067 0.006 7,506,159
Jul 09 2024 0.0061 -0.0011 -15.28% 0.0075 0.0075 0.006 22,396,309
Jul 08 2024 0.0072 0.0001 1.41% 0.0071 0.008 0.0068 10,766,585
Jul 05 2024 0.0071 -0.0002 -2.74% 0.0073 0.0086 0.0068 13,460,435
Jul 03 2024 0.0073 0.00045 6.57% 0.0062 0.0075 0.0062 9,427,508
Jul 02 2024 0.00685 0.00085 14.17% 0.006 0.007 0.006 8,887,704
Jul 01 2024 0.006 -0.0003 -4.76% 0.0063 0.0063 0.0058 11,639,448
Jun 28 2024 0.0063 0.00 0.00% 0.0065 0.0065 0.006 14,044,683
Jun 27 2024 0.0063 -0.0001 -1.56% 0.0062 0.0064 0.006 4,706,337
Jun 26 2024 0.0064 -0.0005 -7.25% 0.0069 0.0069 0.0062 11,329,185
Jun 25 2024 0.0069 0.00 0.00% 0.0067 0.007 0.0063 8,365,073
Jun 24 2024 0.0069 0.0004 6.15% 0.0065 0.007 0.0063 3,759,035
Jun 21 2024 0.0065 -0.0002 -2.99% 0.0058 0.0067 0.0058 5,449,458
Jun 20 2024 0.0067 0.00 0.00% 0.0069 0.0069 0.0064 4,254,210
Jun 18 2024 0.0067 0.00 0.00% 0.0065 0.007 0.0062 8,568,377
Jun 17 2024 0.0067 0.0002 3.08% 0.0065 0.0068 0.0061 4,636,737
Jun 14 2024 0.0065 0.00 0.00% 0.0065 0.0068 0.0062 6,336,363
Jun 13 2024 0.0065 -0.0004 -5.80% 0.0069 0.0069 0.0063 3,066,670
Jun 12 2024 0.0069 0.00 0.00% 0.0069 0.007 0.0062 5,907,420
Jun 11 2024 0.0069 0.0002 2.99% 0.007 0.007 0.006 5,120,124
Jun 10 2024 0.0067 0.0001 1.52% 0.0065 0.0067 0.0061 6,444,280
Jun 07 2024 0.0066 0.0001 1.54% 0.0065 0.0066 0.0063 7,754,533
Jun 06 2024 0.0065 -0.00035 -5.11% 0.0069 0.0069 0.0063 9,063,884
Jun 05 2024 0.00685 0.00005 0.74% 0.0075 0.0075 0.0064 4,433,349
Jun 04 2024 0.0068 0.00015 2.26% 0.0073 0.0073 0.0066 15,215,085
Jun 03 2024 0.00665 0.00015 2.31% 0.0065 0.0073 0.0064 13,578,786
May 31 2024 0.0065 -0.0001 -1.52% 0.0069 0.007 0.0063 11,372,715
May 30 2024 0.0066 -0.0013 -16.46% 0.0073 0.008 0.006 42,246,245
May 29 2024 0.0079 -0.0004 -4.82% 0.0087 0.0087 0.0072 31,130,461
May 28 2024 0.0083 0.00 0.00% 0.0083 0.0089 0.008 17,051,039
May 24 2024 0.0083 0.0001 1.22% 0.0082 0.009 0.0081 18,123,360
May 23 2024 0.0082 0.0002 2.50% 0.0082 0.0085 0.0078 8,939,932
May 22 2024 0.008 -0.0003 -3.61% 0.0084 0.0095 0.0079 16,462,065
May 21 2024 0.0083 0.0005 6.41% 0.0085 0.0085 0.0071 15,989,173
May 20 2024 0.0078 -0.0002 -2.50% 0.0088 0.01 0.0077 14,399,217
May 17 2024 0.008 0.0002 2.56% 0.008 0.0088 0.0075 23,012,605
May 16 2024 0.0078 -0.0022 -22.00% 0.0085 0.0089 0.0071 65,308,705
May 15 2024 0.01 -0.0015 -13.04% 0.0115 0.012 0.0001 43,581,661
May 14 2024 0.0115 -0.0015 -11.54% 0.013 0.0134 0.0108 35,447,891
May 13 2024 0.013 0.0007 5.69% 0.0127 0.0133 0.0116 34,863,284
May 10 2024 0.0123 0.0004 3.36% 0.0125 0.0129 0.011 36,964,099
May 09 2024 0.0119 0.0009 8.18% 0.011 0.012 0.0099 22,019,382
May 08 2024 0.011 -0.001 -8.33% 0.012 0.012 0.01 13,665,866
May 07 2024 0.012 -0.0004 -3.23% 0.0125 0.0129 0.0101 31,736,359
May 06 2024 0.0124 0.001 8.77% 0.0117 0.013 0.0115 22,450,935
May 03 2024 0.0114 0.0011 10.68% 0.0102 0.0118 0.01 15,786,082
May 02 2024 0.0103 0.0008 8.42% 0.0096 0.0104 0.0093 16,992,156
May 01 2024 0.0095 0.00 0.00% 0.0092 0.01 0.009 9,102,246
Apr 30 2024 0.0095 0.0002 2.15% 0.0098 0.0106 0.009 25,647,900
Apr 29 2024 0.0093 -0.0002 -2.11% 0.0095 0.0098 0.009 12,465,076

Your Recent History

USOTC
SPZI
Spooz (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved