
Spooz Inc (PK) (SPZI)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.00025 | -11.9047619048 | 0.0021 | 0.0022 | 0.0017 | 8498378 | 0.00201051 | CS |
4 | -0.00075 | -28.8461538462 | 0.0026 | 0.003 | 0.0017 | 13982474 | 0.00229498 | CS |
12 | -0.00335 | -64.4230769231 | 0.0052 | 0.006 | 0.0017 | 15296627 | 0.00323836 | CS |
26 | -0.00285 | -60.6382978723 | 0.0047 | 0.0078 | 0.0006 | 15023814 | 0.00413377 | CS |
52 | -0.00585 | -75.974025974 | 0.0077 | 0.0134 | 0.0001 | 14727620 | 0.00590565 | CS |
156 | -0.00195 | -51.3157894737 | 0.0038 | 0.0134 | 0.0001 | 18737376 | 0.00326069 | CS |
260 | 0.00184 | 18400 | 1.0E-5 | 0.0134 | 1.0E-6 | 33462534 | 0.00289183 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739572020 | 0.00185 | -0.00015 | -7.50 | 0.002 | 0.002 | 0.0017 | 19696277 |
1739485320 | 0.002 | 0 | 0.00 | 0.002 | 0.0022 | 0.0019 | 7984791 |
1739398920 | 0.002 | 0 | 0.00 | 0.002 | 0.0022 | 0.0019 | 13403165 |
1739312940 | 0.002 | 0 | 0.00 | 0.002 | 0.0022 | 0.0019 | 11896005 |
1739226000 | 0.002 | -0.0001 | -4.76 | 0.0021 | 0.0022 | 0.0019 | 4742629 |
1738967160 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0022 | 0.002 | 4465299 |
1738880400 | 0.0021 | -0.0003 | -12.50 | 0.0022 | 0.0023999 | 0.002 | 22597919 |
1738794000 | 0.0023999 | -0.0002 | -7.69 | 0.0027 | 0.0028 | 0.0022 | 4799513 |
1738708080 | 0.0026 | 0.0001 | 4.00 | 0.0023 | 0.0026 | 0.0021 | 10563739 |
1738621740 | 0.0025 | -0.0003 | -10.71 | 0.0028 | 0.0028 | 0.0023999 | 6349545 |
1738362000 | 0.0028 | 0.0003 | 12.00 | 0.0023 | 0.003 | 0.0023 | 13222736 |
1738276080 | 0.0025 | 0.0004 | 19.05 | 0.0019 | 0.0025 | 0.0019 | 10098033 |
1738189740 | 0.0021 | 0.0001 | 5.00 | 0.0018 | 0.0021 | 0.0018 | 11128437 |
1738103280 | 0.002 | -0.0004 | -16.67 | 0.0022 | 0.0023 | 0.0017 | 65840757 |
1738016820 | 0.0023999 | -0.0005 | -17.24 | 0.0028 | 0.003 | 0.0021 | 32513496 |
1737757440 | 0.0028999 | 0 | 0.00 | 0.003 | 0.003 | 0.0027 | 4801325 |
1737671220 | 0.0028999 | 0.0001999 | 7.40 | 0.0026 | 0.003 | 0.0025 | 7471950 |
1737584640 | 0.0027 | 5.0E-5 | 1.89 | 0.0026 | 0.0027 | 0.0022 | 13916123 |
1737498540 | 0.00265 | -5.0E-5 | -1.85 | 0.0028 | 0.0028 | 0.0023999 | 4318309 |
1737152880 | 0.0027 | 0 | 0.00 | 0.0026 | 0.0028 | 0.0025 | 15553233 |
1737066420 | 0.0027 | -0.0002 | -6.90 | 0.003 | 0.003 | 0.0025 | 15110026 |
1736979720 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.003 | 0.0027 | 3672000 |
1736893380 | 0.0028999 | -0.0001 | -3.33 | 0.003 | 0.003 | 0.0026 | 12176599 |
1736806800 | 0.003 | -5.0E-5 | -1.64 | 0.003 | 0.0031 | 0.0025 | 16946813 |
1736547720 | 0.00305 | -5.0E-5 | -1.61 | 0.003 | 0.0032 | 0.0028999 | 8680432 |
1736375340 | 0.0031 | -0.0005 | -13.89 | 0.0035 | 0.0038 | 0.0028999 | 22347709 |
1736288940 | 0.0036 | 0.0001 | 2.86 | 0.0035 | 0.0036 | 0.0032 | 7731052 |
1736202360 | 0.0035 | 0.0002 | 6.06 | 0.0032 | 0.004 | 0.0031 | 8409293 |
1735942980 | 0.0033 | 0.0003 | 10.00 | 0.0032 | 0.00335 | 0.003 | 5959660 |
1735856700 | 0.003 | -0.0005 | -14.29 | 0.0034 | 0.0034 | 0.0028999 | 10374656 |
1735683960 | 0.0035 | 0.0005 | 16.67 | 0.0028 | 0.0039 | 0.0027 | 32912881 |
1735597740 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.0028999 | 18823638 |
1735338000 | 0.003 | 0 | 0.00 | 0.0031 | 0.0032 | 0.0028999 | 14153225 |
1735252020 | 0.003 | -0.0002 | -6.25 | 0.0034 | 0.0034 | 0.0028999 | 45103448 |
1735078200 | 0.0032 | 0 | 0.00 | 0.0028999 | 0.0035 | 0.0028999 | 8727702 |
1734992400 | 0.0032 | -0.0002 | -5.88 | 0.0032 | 0.0034 | 0.0031 | 13343269 |
1734733200 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0035 | 0.0032 | 15237985 |
1734646800 | 0.0034 | -0.0001 | -2.86 | 0.0035 | 0.0035 | 0.0033 | 18159971 |
1734560940 | 0.0035 | 0 | 0.00 | 0.0035 | 0.004 | 0.0033 | 22834270 |
1734474360 | 0.0035 | -0.0004 | -10.26 | 0.0039 | 0.004 | 0.0033 | 20827616 |
1734388140 | 0.0039 | 0.0003 | 8.33 | 0.0037 | 0.004 | 0.0033 | 19066454 |
1734128940 | 0.0036 | -0.0002 | -5.26 | 0.0038 | 0.0038 | 0.0035 | 28976628 |
1734042480 | 0.0038 | -0.0003 | -7.32 | 0.0037 | 0.0041 | 0.0036 | 13192715 |
1733955900 | 0.0041 | 0.0002 | 5.13 | 0.004 | 0.0042 | 0.0036 | 21871589 |
1733869200 | 0.0039 | -0.0001 | -2.50 | 0.004 | 0.0041 | 0.0037 | 28804137 |
1733782800 | 0.004 | -0.0001 | -2.44 | 0.0039 | 0.0044 | 0.0038 | 19837852 |
1733523600 | 0.0041 | 0 | 0.00 | 0.0039 | 0.0043 | 0.0038 | 7638161 |
1733437500 | 0.0041 | 0 | 0.00 | 0.0044 | 0.0044 | 0.0036 | 25369432 |
1733350980 | 0.0041 | -0.0006 | -12.77 | 0.0046 | 0.0046 | 0.0041 | 15126934 |
1733264700 | 0.0047 | -0.0003 | -6.00 | 0.0049 | 0.005 | 0.0044 | 10602130 |
1733178180 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.0044 | 11977084 |
1732918200 | 0.005 | -0.0001 | -1.96 | 0.005 | 0.0055 | 0.0047999 | 3829786 |
1732746540 | 0.0051 | 0 | 0.00 | 0.005 | 0.0053 | 0.0047999 | 3356664 |
1732660140 | 0.0051 | -0.0002 | -3.77 | 0.0053 | 0.0055 | 0.0049 | 11145284 |
1732573560 | 0.0053 | 0 | 0.00 | 0.0056 | 0.006 | 0.0051 | 24245568 |
1732314000 | 0.0053 | 0.0001 | 1.92 | 0.0052 | 0.0056 | 0.0049 | 10431795 |
1732227900 | 0.0052 | 0.0004001 | 8.34 | 0.0047999 | 0.0054 | 0.0045 | 13624559 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.