Spooz Inc (PK) (SPZI)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0008 | -11.7647058824 | 0.0068 | 0.007 | 0.0058 | 9448233 | 0.00625169 | CS |
| 4 | -0.0005 | -7.69230769231 | 0.0065 | 0.01 | 0.0058 | 9263343 | 0.0064527 | CS |
| 12 | -0.0042 | -41.1764705882 | 0.0102 | 0.0134 | 0.0001 | 14465676 | 0.00852057 | CS |
| 26 | -0.0016 | -21.0526315789 | 0.0076 | 0.0134 | 0.0001 | 15749986 | 0.00778162 | CS |
| 52 | 0.0059 | 5900 | 0.0001 | 0.0134 | 0.0001 | 28332004 | 0.00445733 | CS |
| 156 | 0.0046 | 328.571428571 | 0.0014 | 0.0134 | 0.0001 | 26380377 | 0.00321367 | CS |
| 260 | 0.005999 | 599900 | 1.0E-6 | 0.0134 | 1.0E-6 | 36819414 | 0.00280052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.006 | -0.0001 | -1.64 | 0.006 | 0.0064 | 0.0057999 | 6018886 |
| 1721942400 | 0.0061 | -0.0002 | -3.17 | 0.0066 | 0.0066 | 0.00585 | 8772647 |
| 1721856480 | 0.0063 | -0.0001 | -1.56 | 0.0061 | 0.0067 | 0.0061 | 11594447 |
| 1721770140 | 0.0064 | 0.0003 | 4.92 | 0.0063 | 0.0069 | 0.0061 | 10751666 |
| 1721683740 | 0.0061 | -0.00045 | -6.87 | 0.0066 | 0.0066 | 0.006 | 12518452 |
| 1721424180 | 0.00655 | -0.00015 | -2.24 | 0.0068 | 0.007 | 0.0065 | 3603951 |
| 1721337960 | 0.0067 | 0.0005 | 8.06 | 0.0066 | 0.007 | 0.0062 | 7256014 |
| 1721251320 | 0.0062 | -0.00025 | -3.88 | 0.0066 | 0.007 | 0.0062 | 5162306 |
| 1721164920 | 0.00645 | -0.00015 | -2.27 | 0.01 | 0.01 | 0.0061 | 3312069 |
| 1721078940 | 0.0066 | 0.0003 | 4.76 | 0.0063 | 0.0068 | 0.0061 | 5236975 |
| 1720819200 | 0.0063 | 0.0001 | 1.61 | 0.0067 | 0.0067 | 0.006 | 3694947 |
| 1720733280 | 0.0062 | 0.0001 | 1.64 | 0.0064 | 0.0064 | 0.006 | 5971221 |
| 1720646880 | 0.0061 | 0 | 0.00 | 0.0067 | 0.0067 | 0.006 | 7506159 |
| 1720560540 | 0.0061 | -0.0011 | -15.28 | 0.0075 | 0.0075 | 0.006 | 22396309 |
| 1720473600 | 0.0072 | 0.0001 | 1.41 | 0.0071 | 0.008 | 0.0068 | 10766585 |
| 1720214640 | 0.0071 | -0.0002 | -2.74 | 0.0073 | 0.0086 | 0.0068 | 13460435 |
| 1720041000 | 0.0073 | 0.00045 | 6.57 | 0.0062 | 0.0075 | 0.0062 | 9427508 |
| 1719955740 | 0.00685 | 0.00085 | 14.17 | 0.006 | 0.007 | 0.006 | 8887704 |
| 1719868980 | 0.006 | -0.0003 | -4.76 | 0.0063 | 0.0063 | 0.0057999 | 11639448 |
| 1719610020 | 0.0063 | 0 | 0.00 | 0.0065 | 0.0065 | 0.006 | 14044683 |
| 1719523200 | 0.0063 | -0.0001 | -1.56 | 0.0062 | 0.0064 | 0.006 | 4706337 |
| 1719437040 | 0.0064 | -0.0005 | -7.25 | 0.0069 | 0.0069 | 0.0062 | 11329185 |
| 1719350880 | 0.0069 | 0 | 0.00 | 0.0067 | 0.007 | 0.0063 | 8365073 |
| 1719264540 | 0.0069 | 0.0004 | 6.15 | 0.0065 | 0.007 | 0.0063 | 3759035 |
| 1719005220 | 0.0065 | -0.0002 | -2.99 | 0.0057999 | 0.0067 | 0.0057999 | 5449458 |
| 1718918640 | 0.0067 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0064 | 4254210 |
| 1718746140 | 0.0067 | 0 | 0.00 | 0.0065 | 0.007 | 0.0062 | 8568377 |
| 1718659680 | 0.0067 | 0.0002 | 3.08 | 0.0065 | 0.0068 | 0.0061 | 4636737 |
| 1718400300 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0068 | 0.0062 | 6336363 |
| 1718314140 | 0.0065 | -0.0004 | -5.80 | 0.0069 | 0.0069 | 0.0063 | 3066670 |
| 1718227380 | 0.0069 | 0 | 0.00 | 0.0069 | 0.007 | 0.0062 | 5907420 |
| 1718141340 | 0.0069 | 0.0002 | 2.99 | 0.007 | 0.007 | 0.006 | 5120124 |
| 1718054880 | 0.0067 | 0.0001 | 1.52 | 0.0065 | 0.0067 | 0.0061 | 6444280 |
| 1717795800 | 0.0066 | 0.0001 | 1.54 | 0.0065 | 0.0066 | 0.0063 | 7754533 |
| 1717709400 | 0.0065 | -0.00035 | -5.11 | 0.0069 | 0.0069 | 0.0063 | 9063884 |
| 1717622460 | 0.00685 | 5.0E-5 | 0.74 | 0.0075 | 0.0075 | 0.0064 | 4433349 |
| 1717536360 | 0.0068 | 0.00015 | 2.26 | 0.0073 | 0.0073 | 0.0066 | 15215085 |
| 1717450140 | 0.00665 | 0.00015 | 2.31 | 0.0065 | 0.0073 | 0.0064 | 13578786 |
| 1717190940 | 0.0065 | -0.0001 | -1.52 | 0.0069 | 0.007 | 0.0063 | 11372715 |
| 1717104540 | 0.0066 | -0.0013 | -16.46 | 0.0073 | 0.008 | 0.006 | 42246245 |
| 1717018020 | 0.0079 | -0.0004 | -4.82 | 0.0087 | 0.0087 | 0.0072 | 31130461 |
| 1716931740 | 0.0083 | 0 | 0.00 | 0.0083 | 0.0089 | 0.008 | 17051039 |
| 1716585840 | 0.0083 | 0.0001 | 1.22 | 0.0082 | 0.009 | 0.0081 | 18123360 |
| 1716499740 | 0.0082 | 0.0002 | 2.50 | 0.0082 | 0.0085 | 0.0078 | 8939932 |
| 1716412800 | 0.008 | -0.0003 | -3.61 | 0.0084 | 0.0095 | 0.0079 | 16462065 |
| 1716326940 | 0.0083 | 0.0005 | 6.41 | 0.0085 | 0.0085 | 0.0071 | 15989173 |
| 1716240180 | 0.0078 | -0.0002 | -2.50 | 0.0088 | 0.01 | 0.0077 | 14399217 |
| 1715981340 | 0.008 | 0.0002 | 2.56 | 0.008 | 0.0088 | 0.0075 | 23012605 |
| 1715894940 | 0.0078 | -0.0022 | -22.00 | 0.0085 | 0.0089 | 0.0071 | 65308705 |
| 1715808000 | 0.01 | -0.0015 | -13.04 | 0.0115 | 0.012 | 0.0001 | 43581661 |
| 1715722140 | 0.0115 | -0.0015 | -11.54 | 0.013 | 0.0134 | 0.0108 | 35447891 |
| 1715635200 | 0.013 | 0.0007 | 5.69 | 0.0127 | 0.0133 | 0.0115999 | 34863284 |
| 1715376000 | 0.0123 | 0.0004 | 3.36 | 0.0125 | 0.0129 | 0.011 | 36964099 |
| 1715289720 | 0.0119 | 0.0009 | 8.18 | 0.011 | 0.012 | 0.0099 | 22019382 |
| 1715203200 | 0.011 | -0.001 | -8.33 | 0.012 | 0.012 | 0.01 | 13665866 |
| 1715117340 | 0.012 | -0.0004 | -3.23 | 0.0125 | 0.0129 | 0.0101 | 31736359 |
| 1715030940 | 0.0124 | 0.001 | 8.77 | 0.0117 | 0.013 | 0.0115 | 22450935 |
| 1714771740 | 0.0114 | 0.0011 | 10.68 | 0.0102 | 0.0118 | 0.01 | 15786082 |
| 1714685340 | 0.0103 | 0.0008 | 8.42 | 0.0095999 | 0.0104 | 0.0092999 | 16992156 |
| 1714598400 | 0.0095 | 0 | 0.00 | 0.0092 | 0.01 | 0.009 | 9102246 |
| 1714512600 | 0.0095 | 0.0002001 | 2.15 | 0.0098 | 0.0106 | 0.009 | 25647900 |
| 1714425720 | 0.0092999 | -0.0002 | -2.11 | 0.0095 | 0.0098 | 0.009 | 12465076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
