Spetz Inc (SPTZ)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 7.69230769231 | 0.325 | 0.395 | 0.31 | 37233 | 0.32253655 | CS |
| 4 | 0.24 | 218.181818182 | 0.11 | 0.395 | 0.11 | 31143 | 0.27288578 | CS |
| 12 | 0.265 | 311.764705882 | 0.085 | 0.395 | 0.075 | 11379 | 0.24017763 | CS |
| 26 | 0.17 | 94.4444444444 | 0.18 | 0.395 | 0.05 | 7834 | 0.19708456 | CS |
| 52 | 0.15 | 75 | 0.2 | 0.4 | 0.05 | 4803 | 0.20091852 | CS |
| 156 | -2.65 | -88.3333333333 | 3 | 4 | 0.05 | 82570 | 1.46123983 | CS |
| 260 | -2.65 | -88.3333333333 | 3 | 4 | 0.05 | 82570 | 1.46123983 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737065100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 2000 |
| 1736978700 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.35 | 863 |
| 1736892300 | 0.3449999 | 0.0249999 | 7.81 | 0.32 | 0.3449999 | 0.32 | 17853 |
| 1736805900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 6134 |
| 1736546700 | 0.32 | 0 | 0.00 | 0.395 | 0.395 | 0.31 | 13215 |
| 1736460300 | 0.32 | 0 | 0.00 | 0.325 | 0.38 | 0.32 | 148099 |
| 1736373900 | 0.32 | 0.02 | 6.67 | 0.3449999 | 0.37 | 0.3 | 119215 |
| 1736287500 | 0.3 | 0.07 | 30.43 | 0.245 | 0.3 | 0.245 | 37368 |
| 1736201100 | 0.23 | 0.04 | 21.05 | 0.2 | 0.23 | 0.2 | 28760 |
| 1735941900 | 0.19 | 0.025 | 15.15 | 0.185 | 0.19 | 0.185 | 11992 |
| 1735855500 | 0.165 | 0.015 | 10.00 | 0.165 | 0.165 | 0.165 | 604 |
| 1735682700 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 3900 |
| 1735596300 | 0.15 | -0.08 | -34.78 | 0.195 | 0.195 | 0.15 | 47165 |
| 1735337100 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 847 |
| 1735077900 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 506 |
| 1734991500 | 0.23 | 0.005 | 2.22 | 0.23 | 0.23 | 0.23 | 609 |
| 1734732300 | 0.225 | 0.085 | 60.71 | 0.14 | 0.25 | 0.14 | 59353 |
| 1734645900 | 0.14 | 0.04 | 40.00 | 0.11 | 0.14 | 0.11 | 32954 |
| 1734559500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 8253 |
| 1734473100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 3500 |
| 1734386700 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.1 | 3153 |
| 1734127500 | 0.11 | 0.01 | 10.00 | 0.11 | 0.11 | 0.11 | 2587 |
| 1734041100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733954700 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 2892 |
| 1733868300 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 498 |
| 1733781900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1733522700 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 2418 |
| 1733436300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 3520 |
| 1733349900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733263500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 2500 |
| 1733177100 | 0.1 | -0.01 | -9.09 | 0.105 | 0.105 | 0.1 | 5673 |
| 1732917900 | 0.11 | 0.01 | 10.00 | 0.11 | 0.11 | 0.11 | 3540 |
| 1732831500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 18 |
| 1732745100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 3100 |
| 1732658700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 510 |
| 1732572300 | 0.1 | -0.01 | -9.09 | 0.09 | 0.1 | 0.09 | 28600 |
| 1732313100 | 0.11 | -0.005 | -4.35 | 0.11 | 0.11 | 0.11 | 1045 |
| 1732226700 | 0.115 | 0.035 | 43.75 | 0.12 | 0.125 | 0.115 | 4572 |
| 1732140300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 955 |
| 1732053900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 14 |
| 1731967500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 14 |
| 1731708300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 493 |
| 1731621900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 336 |
| 1731535500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 325 |
| 1731449100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 116 |
| 1731362700 | 0.08 | -0.01 | -11.11 | 0.08 | 0.08 | 0.08 | 2558 |
| 1731103500 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 20 |
| 1731017100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1730930700 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.09 | 13100 |
| 1730844300 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.075 | 15575 |
| 1730757900 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1730495100 | 0.085 | 0.01 | 13.33 | 0.085 | 0.085 | 0.085 | 1702 |
| 1730408700 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 900 |
| 1730322300 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 865 |
| 1730235900 | 0.075 | -0.01 | -11.76 | 0.075 | 0.075 | 0.075 | 3840 |
| 1730149500 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1729890300 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 2000 |
| 1729803900 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1729717500 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 320 |
| 1729631100 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 161 |
| 1729544700 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1729285500 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1729199100 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 1475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
