ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.00
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.505
      -0.04%
      Bitcoin
      65,909.19
      0.18%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Spooz Inc (PK) (SPZI)

      7. Spooz Inc (PK) (SPZI) Historical

      SPZI Spooz Inc (PK)

      0.0061
      -0.0002 (-3.17%)
      Jul 25 2024 - Closed
      Delayed by 15 minutes

      SPZI Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 25 2024 0.0061 -0.0002 -3.17% 0.0066 0.0066 0.00585 8,772,647
      Jul 24 2024 0.0063 -0.0001 -1.56% 0.0061 0.0067 0.0061 11,594,447
      Jul 23 2024 0.0064 0.0003 4.92% 0.0063 0.0069 0.0061 10,751,666
      Jul 22 2024 0.0061 -0.00045 -6.87% 0.0066 0.0066 0.006 12,518,452
      Jul 19 2024 0.00655 -0.00015 -2.24% 0.0068 0.007 0.0065 3,603,951
      Jul 18 2024 0.0067 0.0005 8.06% 0.0066 0.007 0.0062 7,256,014
      Jul 17 2024 0.0062 -0.00025 -3.88% 0.0066 0.007 0.0062 5,162,306
      Jul 16 2024 0.00645 -0.00015 -2.27% 0.01 0.01 0.0061 3,312,069
      Jul 15 2024 0.0066 0.0003 4.76% 0.0063 0.0068 0.0061 5,236,975
      Jul 12 2024 0.0063 0.0001 1.61% 0.0067 0.0067 0.006 3,694,947
      Jul 11 2024 0.0062 0.0001 1.64% 0.0064 0.0064 0.006 5,971,221
      Jul 10 2024 0.0061 0.00 0.00% 0.0067 0.0067 0.006 7,506,159
      Jul 09 2024 0.0061 -0.0011 -15.28% 0.0075 0.0075 0.006 22,396,309
      Jul 08 2024 0.0072 0.0001 1.41% 0.0071 0.008 0.0068 10,766,585
      Jul 05 2024 0.0071 -0.0002 -2.74% 0.0073 0.0086 0.0068 13,460,435
      Jul 03 2024 0.0073 0.00045 6.57% 0.0062 0.0075 0.0062 9,427,508
      Jul 02 2024 0.00685 0.00085 14.17% 0.006 0.007 0.006 8,887,704
      Jul 01 2024 0.006 -0.0003 -4.76% 0.0063 0.0063 0.0058 11,639,448
      Jun 28 2024 0.0063 0.00 0.00% 0.0065 0.0065 0.006 14,044,683
      Jun 27 2024 0.0063 -0.0001 -1.56% 0.0062 0.0064 0.006 4,706,337
      Jun 26 2024 0.0064 -0.0005 -7.25% 0.0069 0.0069 0.0062 11,329,185
      Jun 25 2024 0.0069 0.00 0.00% 0.0067 0.007 0.0063 8,365,073
      Jun 24 2024 0.0069 0.0004 6.15% 0.0065 0.007 0.0063 3,759,035
      Jun 21 2024 0.0065 -0.0002 -2.99% 0.0058 0.0067 0.0058 5,449,458
      Jun 20 2024 0.0067 0.00 0.00% 0.0069 0.0069 0.0064 4,254,210
      Jun 18 2024 0.0067 0.00 0.00% 0.0065 0.007 0.0062 8,568,377
      Jun 17 2024 0.0067 0.0002 3.08% 0.0065 0.0068 0.0061 4,636,737
      Jun 14 2024 0.0065 0.00 0.00% 0.0065 0.0068 0.0062 6,336,363
      Jun 13 2024 0.0065 -0.0004 -5.80% 0.0069 0.0069 0.0063 3,066,670
      Jun 12 2024 0.0069 0.00 0.00% 0.0069 0.007 0.0062 5,907,420
      Jun 11 2024 0.0069 0.0002 2.99% 0.007 0.007 0.006 5,120,124
      Jun 10 2024 0.0067 0.0001 1.52% 0.0065 0.0067 0.0061 6,444,280
      Jun 07 2024 0.0066 0.0001 1.54% 0.0065 0.0066 0.0063 7,754,533
      Jun 06 2024 0.0065 -0.00035 -5.11% 0.0069 0.0069 0.0063 9,063,884
      Jun 05 2024 0.00685 0.00005 0.74% 0.0075 0.0075 0.0064 4,433,349
      Jun 04 2024 0.0068 0.00015 2.26% 0.0073 0.0073 0.0066 15,215,085
      Jun 03 2024 0.00665 0.00015 2.31% 0.0065 0.0073 0.0064 13,578,786
      May 31 2024 0.0065 -0.0001 -1.52% 0.0069 0.007 0.0063 11,372,715
      May 30 2024 0.0066 -0.0013 -16.46% 0.0073 0.008 0.006 42,246,245
      May 29 2024 0.0079 -0.0004 -4.82% 0.0087 0.0087 0.0072 31,130,461
      May 28 2024 0.0083 0.00 0.00% 0.0083 0.0089 0.008 17,051,039
      May 24 2024 0.0083 0.0001 1.22% 0.0082 0.009 0.0081 18,123,360
      May 23 2024 0.0082 0.0002 2.50% 0.0082 0.0085 0.0078 8,939,932
      May 22 2024 0.008 -0.0003 -3.61% 0.0084 0.0095 0.0079 16,462,065
      May 21 2024 0.0083 0.0005 6.41% 0.0085 0.0085 0.0071 15,989,173
      May 20 2024 0.0078 -0.0002 -2.50% 0.0088 0.01 0.0077 14,399,217
      May 17 2024 0.008 0.0002 2.56% 0.008 0.0088 0.0075 23,012,605
      May 16 2024 0.0078 -0.0022 -22.00% 0.0085 0.0089 0.0071 65,308,705
      May 15 2024 0.01 -0.0015 -13.04% 0.0115 0.012 0.0001 43,581,661
      May 14 2024 0.0115 -0.0015 -11.54% 0.013 0.0134 0.0108 35,447,891
      May 13 2024 0.013 0.0007 5.69% 0.0127 0.0133 0.0116 34,863,284
      May 10 2024 0.0123 0.0004 3.36% 0.0125 0.0129 0.011 36,964,099
      May 09 2024 0.0119 0.0009 8.18% 0.011 0.012 0.0099 22,019,382
      May 08 2024 0.011 -0.001 -8.33% 0.012 0.012 0.01 13,665,866
      May 07 2024 0.012 -0.0004 -3.23% 0.0125 0.0129 0.0101 31,736,359
      May 06 2024 0.0124 0.001 8.77% 0.0117 0.013 0.0115 22,450,935
      May 03 2024 0.0114 0.0011 10.68% 0.0102 0.0118 0.01 15,786,082
      May 02 2024 0.0103 0.0008 8.42% 0.0096 0.0104 0.0093 16,992,156
      May 01 2024 0.0095 0.00 0.00% 0.0092 0.01 0.009 9,102,246
      Apr 30 2024 0.0095 0.0002 2.15% 0.0098 0.0106 0.009 25,647,900
      Apr 29 2024 0.0093 -0.0002 -2.11% 0.0095 0.0098 0.009 12,465,076

      Your Recent History

      USOTC
      SPZI
      Spooz (PK)
      Delayed Upgrade Clock