SPAZF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.13805 | -0.00695 | -4.79% | 0.14 | 0.14 | 0.1361 | 32,117 |
May 30 2024 | 0.145 | 0.0106 | 7.89% | 0.13155 | 0.145 | 0.13155 | 31,366 |
May 29 2024 | 0.1344 | -0.0131 | -8.88% | 0.14 | 0.1408 | 0.1309 | 138,305 |
May 28 2024 | 0.1475 | -0.0039 | -2.58% | 0.141 | 0.1475 | 0.137 | 52,900 |
May 24 2024 | 0.1514 | 0.0077 | 5.36% | 0.15 | 0.155 | 0.1404 | 28,628 |
May 23 2024 | 0.1437 | -0.0063 | -4.20% | 0.1494 | 0.155 | 0.1437 | 41,000 |
May 22 2024 | 0.15 | -0.0047 | -3.04% | 0.1444 | 0.1514 | 0.1444 | 32,369 |
May 21 2024 | 0.1547 | -0.0153 | -9.00% | 0.1496 | 0.155 | 0.1496 | 26,800 |
May 20 2024 | 0.17 | 0.01 | 6.25% | 0.15 | 0.17 | 0.1444 | 116,498 |
May 17 2024 | 0.16 | 0.00 | 0.00% | 0.1573 | 0.165 | 0.1544 | 23,711 |
May 16 2024 | 0.16 | 0.009 | 5.96% | 0.15935 | 0.16 | 0.1569 | 10,750 |
May 15 2024 | 0.151 | 0.007 | 4.86% | 0.14545 | 0.151 | 0.1445 | 174,286 |
May 14 2024 | 0.144 | -0.0062 | -4.13% | 0.14895 | 0.14895 | 0.144 | 14,054 |
May 13 2024 | 0.1502 | 0.0037 | 2.53% | 0.1502 | 0.1502 | 0.1502 | 2,561 |
May 10 2024 | 0.1465 | -0.0035 | -2.33% | 0.151 | 0.151 | 0.1465 | 40,760 |
May 09 2024 | 0.15 | -0.001 | -0.66% | 0.151 | 0.151 | 0.144 | 15,418 |
May 08 2024 | 0.151 | -0.0096 | -5.98% | 0.151 | 0.151 | 0.151 | 400 |
May 07 2024 | 0.1606 | 0.0082 | 5.38% | 0.1606 | 0.1606 | 0.1606 | 300 |
May 06 2024 | 0.1524 | 0.00 | 0.00% | 0.1524 | 0.1524 | 0.1524 | 0 |
May 03 2024 | 0.1524 | -0.001 | -0.65% | 0.1524 | 0.1524 | 0.1524 | 888 |
May 02 2024 | 0.1534 | 0.0082 | 5.65% | 0.1563 | 0.1563 | 0.1534 | 1,344 |
May 01 2024 | 0.1452 | -0.0097 | -6.26% | 0.151 | 0.1593 | 0.1424 | 34,900 |
Apr 30 2024 | 0.1549 | -0.0001 | -0.06% | 0.1501 | 0.1549 | 0.1461 | 6,166 |
Apr 29 2024 | 0.155 | -0.0056 | -3.49% | 0.1606 | 0.1606 | 0.148 | 46,000 |
Apr 26 2024 | 0.1606 | -0.0009 | -0.56% | 0.1541 | 0.1606 | 0.1541 | 401 |
Apr 25 2024 | 0.1615 | 0.0055 | 3.53% | 0.1575 | 0.1615 | 0.146 | 37,762 |
Apr 24 2024 | 0.156 | 0.00 | 0.00% | 0.156 | 0.156 | 0.148 | 15,689 |
Apr 23 2024 | 0.156 | -0.0062 | -3.82% | 0.1676 | 0.1676 | 0.156 | 117,995 |
Apr 22 2024 | 0.1622 | -0.0078 | -4.59% | 0.171 | 0.172 | 0.1611 | 13,539 |
Apr 19 2024 | 0.17 | -0.0025 | -1.45% | 0.17 | 0.17 | 0.17 | 15,014 |
Apr 18 2024 | 0.1725 | 0.0001 | 0.06% | 0.164 | 0.1725 | 0.164 | 9,000 |
Apr 17 2024 | 0.1724 | -0.00159 | -0.91% | 0.173 | 0.1922 | 0.16595 | 77,278 |
Apr 16 2024 | 0.17399 | -0.01401 | -7.45% | 0.1922 | 0.1922 | 0.16695 | 45,963 |
Apr 15 2024 | 0.188 | 0.018 | 10.59% | 0.1691 | 0.188 | 0.16875 | 35,319 |
Apr 12 2024 | 0.17 | -0.0041 | -2.35% | 0.178 | 0.1795 | 0.17 | 226,139 |
Apr 11 2024 | 0.1741 | 0.0054 | 3.20% | 0.1678 | 0.1803 | 0.1673 | 21,720 |
Apr 10 2024 | 0.1687 | -0.0136 | -7.46% | 0.185 | 0.185 | 0.16 | 88,316 |
Apr 09 2024 | 0.1823 | 0.0075 | 4.29% | 0.1784 | 0.20 | 0.1784 | 96,621 |
Apr 08 2024 | 0.1748 | 0.0048 | 2.82% | 0.16 | 0.1784 | 0.16 | 91,847 |
Apr 05 2024 | 0.17 | 0.01 | 6.25% | 0.16 | 0.175 | 0.16 | 273,900 |
Apr 04 2024 | 0.16 | -0.005 | -3.03% | 0.16128 | 0.18 | 0.16 | 128,690 |
Apr 03 2024 | 0.165 | 0.005 | 3.13% | 0.165 | 0.1729 | 0.1623 | 45,295 |
Apr 02 2024 | 0.16 | 0.00145 | 0.91% | 0.1575 | 0.16 | 0.1575 | 18,471 |
Apr 01 2024 | 0.15855 | 0.01255 | 8.60% | 0.14 | 0.15855 | 0.14 | 256,840 |
Mar 28 2024 | 0.146 | 0.016 | 12.31% | 0.13835 | 0.1482 | 0.13384 | 344,533 |
Mar 27 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Mar 26 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 500 |
Mar 25 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13238 | 0.13 | 22,300 |
Mar 22 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Mar 21 2024 | 0.13 | -0.0001 | -0.08% | 0.13 | 0.13 | 0.13 | 1,000 |
Mar 20 2024 | 0.1301 | -0.0051 | -3.77% | 0.13 | 0.1353 | 0.1296 | 20,400 |
Mar 19 2024 | 0.1352 | 0.0052 | 4.00% | 0.1288 | 0.1352 | 0.1288 | 7,115 |
Mar 18 2024 | 0.13 | 0.0043 | 3.42% | 0.1391 | 0.14 | 0.13 | 29,060 |
Mar 15 2024 | 0.1257 | -0.0053 | -4.05% | 0.1257 | 0.1257 | 0.1257 | 3,000 |
Mar 14 2024 | 0.131 | -0.004 | -2.96% | 0.13 | 0.131 | 0.13 | 31,111 |
Mar 13 2024 | 0.135 | 0.0016 | 1.20% | 0.135 | 0.135 | 0.135 | 7,544 |
Mar 12 2024 | 0.1334 | 0.0115 | 9.43% | 0.14 | 0.14 | 0.1296 | 6,000 |
Mar 11 2024 | 0.1219 | -0.0104 | -7.86% | 0.1334 | 0.1334 | 0.121 | 371,119 |
Mar 08 2024 | 0.1323 | -0.00335 | -2.47% | 0.1373 | 0.1373 | 0.1275 | 40,085 |
Mar 07 2024 | 0.13565 | 0.00255 | 1.92% | 0.1261 | 0.13565 | 0.1261 | 49,577 |
Mar 06 2024 | 0.1331 | 0.00807 | 6.45% | 0.1333 | 0.139 | 0.12766 | 31,320 |
Mar 05 2024 | 0.12503 | -0.00497 | -3.82% | 0.13295 | 0.13295 | 0.12503 | 26,915 |