Sweet Poison Spirits Inc (SPS)
CSE
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 | 0.005 | 4.34782608696 | 0.115 | 0.15 | 0.115 | 20200 | 0.14386139 | CS |
| 4 | -0.07 | -36.8421052632 | 0.19 | 0.19 | 0.09 | 23665 | 0.11685693 | CS |
| 12 | 0.08 | 200 | 0.04 | 0.2 | 0.04 | 34973 | 0.11267535 | CS |
| 26 | 0.09 | 300 | 0.03 | 0.2 | 0.02 | 17105 | 0.10686382 | CS |
| 52 | 0.055 | 84.6153846154 | 0.065 | 0.2 | 0.02 | 9098 | 0.10526687 | CS |
| 156 | -0.12 | -50 | 0.24 | 0.36 | 0.02 | 8838 | 0.10991879 | CS |
| 260 | -0.12 | -50 | 0.24 | 0.36 | 0.02 | 8838 | 0.10991879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741640700 | 0.12 | -0.03 | -20.00 | 0.15 | 0.15 | 0.12 | 28600 |
| 1741385100 | 0.15 | 0.01 | 7.14 | 0.14 | 0.15 | 0.14 | 39000 |
| 1741298700 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1741212300 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1741125900 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 500 |
| 1741039500 | 0.14 | 0.03 | 27.27 | 0.115 | 0.14 | 0.115 | 61500 |
| 1740780300 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740693900 | 0.11 | 0.01 | 10.00 | 0.095 | 0.11 | 0.095 | 72500 |
| 1740607500 | 0.1 | 0.01 | 11.11 | 0.095 | 0.1 | 0.095 | 102337 |
| 1740521100 | 0.09 | -0.015 | -14.29 | 0.1 | 0.1 | 0.09 | 35300 |
| 1740434700 | 0.105 | -0.02 | -16.00 | 0.14 | 0.15 | 0.105 | 42500 |
| 1740175500 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1740089100 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1740002700 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1739916300 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1739570700 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1739484300 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 30000 |
| 1739397900 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 20000 |
| 1739311500 | 0.125 | -0.055 | -30.56 | 0.115 | 0.125 | 0.11 | 43000 |
| 1739225100 | 0.18 | -0.02 | -10.00 | 0.19 | 0.19 | 0.18 | 3000 |
| 1738965900 | 0.2 | 0.08 | 66.67 | 0.2 | 0.2 | 0.2 | 1000 |
| 1738879500 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.115 | 37000 |
| 1738793100 | 0.12 | -0.01 | -7.69 | 0.12 | 0.125 | 0.12 | 65500 |
| 1738706700 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 129500 |
| 1738620300 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1738361100 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 20000 |
| 1738274700 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1738188300 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1738101900 | 0.13 | 0.03 | 30.00 | 0.12 | 0.13 | 0.12 | 93300 |
| 1738015500 | 0.1 | -0.02 | -16.67 | 0.1 | 0.1 | 0.1 | 1500 |
| 1737756300 | 0.12 | 0.01 | 9.09 | 0.11 | 0.12 | 0.105 | 46500 |
| 1737669900 | 0.11 | 0.01 | 10.00 | 0.11 | 0.11 | 0.11 | 6442 |
| 1737583500 | 0.1 | 0.02 | 25.00 | 0.08 | 0.1 | 0.08 | 252625 |
| 1737497100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1737410700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1000 |
| 1737151500 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 2000 |
| 1737065100 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 6000 |
| 1736978700 | 0.06 | -0.035 | -36.84 | 0.085 | 0.085 | 0.06 | 59000 |
| 1736892300 | 0.095 | 0.01 | 11.76 | 0.085 | 0.095 | 0.085 | 27000 |
| 1736805900 | 0.085 | -0.045 | -34.62 | 0.13 | 0.13 | 0.085 | 66230 |
| 1736546700 | 0.13 | 0.09 | 225.00 | 0.07 | 0.14 | 0.07 | 580000 |
| 1736460300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736373900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736287500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736201100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735941900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735855500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735682700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735596300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735337100 | 0.04 | 0 | 0.00 | 0.06 | 0.065 | 0.04 | 9000 |
| 1735077900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 105250 |
| 1734991500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734732300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734645900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734559500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734473100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734386700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734127500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 64062 |
| 1734041100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733954700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
