Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Society Pass Inc (NQ: SOPA )

1.810 -0.030 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.6481 0.6598 0.6000 0.6003 201,609 -0.03(-4.73%)
May 30, 2023 0.6400 0.6900 0.6006 0.6301 219,695 -0.10(-13.47%)
May 26, 2023 0.8100 0.8360 0.7028 0.7282 340,495 -0.08(-10.10%)
May 25, 2023 0.8300 0.8382 0.8100 0.8100 26,584 -0.02(-2.41%)
May 24, 2023 0.8700 0.8779 0.8300 0.8300 15,174 -0.04(-4.05%)
May 23, 2023 0.8240 0.8822 0.8240 0.8650 30,392 +0.04(+4.85%)
May 22, 2023 0.8200 0.8856 0.8200 0.8250 35,417 -0.02(-1.79%)
May 19, 2023 0.8600 0.8638 0.8100 0.8400 56,290 +0.01(+0.95%)
May 18, 2023 0.8950 0.9000 0.8100 0.8321 74,410 -0.07(-7.53%)
May 17, 2023 0.9399 0.9399 0.8700 0.8999 96,295 -0.01(-1.11%)
May 16, 2023 0.9600 0.9600 0.9000 0.9100 59,318 -0.05(-4.99%)
May 15, 2023 0.9300 1.000 0.8910 0.9578 244,603 +0.02(+1.89%)
May 12, 2023 0.9400 0.9626 0.9290 0.9400 64,102 +0.00(+0.00%)
May 11, 2023 0.9900 1.160 0.9150 0.9400 1,004,775 -0.05(-4.98%)
May 10, 2023 1.000 1.000 0.9702 0.9893 30,056 +0.02(+1.76%)
May 09, 2023 1.000 1.000 0.9700 0.9722 57,719 -0.02(-2.38%)
May 08, 2023 0.9700 1.000 0.9700 0.9959 176,050 +0.03(+2.67%)
May 05, 2023 0.9500 0.9800 0.9500 0.9700 34,997 +0.02(+1.57%)
May 04, 2023 0.9600 0.9750 0.9425 0.9550 13,802 -0.02(-1.55%)
May 03, 2023 0.9800 0.9800 0.9510 0.9700 59,215 -0.00(-0.32%)
May 02, 2023 0.9700 0.9900 0.9578 0.9731 24,962 +0.00(+0.32%)
May 01, 2023 1.000 1.000 0.9600 0.9700 82,778 -0.02(-2.02%)
Apr 28, 2023 0.9600 0.9900 0.9500 0.9900 69,394 +0.04(+3.93%)
Apr 27, 2023 0.9129 0.9694 0.9129 0.9526 26,980 -0.01(-0.77%)
Apr 26, 2023 0.9701 0.9757 0.9502 0.9600 59,814 -0.01(-1.33%)
Apr 25, 2023 0.9750 0.9757 0.9700 0.9729 30,999 -0.01(-0.70%)
Apr 24, 2023 0.9700 0.9910 0.9700 0.9798 27,612 +0.00(+0.16%)
Apr 21, 2023 0.9605 0.9926 0.9605 0.9782 27,595 +0.02(+1.87%)
Apr 20, 2023 0.9730 1.000 0.9602 0.9602 21,708 -0.01(-1.32%)
Apr 19, 2023 0.9700 0.9999 0.9700 0.9730 23,126 +0.00(+0.20%)
Apr 18, 2023 1.000 0.9999 0.9700 0.9711 36,787 -0.02(-1.80%)
Apr 17, 2023 0.9711 1.000 0.9711 0.9889 19,439 +0.02(+1.83%)
Apr 14, 2023 0.9890 1.010 0.9700 0.9711 36,138 -0.01(-0.91%)
Apr 13, 2023 0.9700 1.010 0.9705 0.9800 34,198 -0.02(-2.07%)
Apr 12, 2023 0.9800 1.010 0.9810 1.001 47,981 +0.02(+1.91%)
Apr 11, 2023 0.9775 1.010 0.9775 0.9819 28,210 -0.01(-0.83%)
Apr 10, 2023 0.9700 1.000 0.9700 0.9901 14,729 -0.02(-1.97%)
Apr 06, 2023 1.010 1.010 0.9772 1.010 31,008 +0.03(+3.54%)
Apr 05, 2023 1.000 1.030 0.9750 0.9755 37,589 -0.02(-2.21%)
Apr 04, 2023 0.9911 0.9911 0.9700 0.9975 29,538 -0.00(-0.25%)
Apr 03, 2023 1.000 1.020 0.9800 1.000 43,585 -0.02(-1.96%)
Mar 31, 2023 1.020 1.030 0.9950 1.020 63,791 +0.01(+0.99%)
Mar 30, 2023 1.000 1.020 0.9752 1.010 106,507 +0.01(+1.45%)
Mar 29, 2023 1.010 1.010 0.9853 0.9956 47,324 +0.01(+1.08%)
Mar 28, 2023 0.9801 1.010 0.9800 0.9850 22,787 -0.01(-1.38%)
Mar 27, 2023 1.050 1.050 0.9900 0.9988 114,478 -0.04(-3.96%)
Mar 24, 2023 1.020 1.050 0.9900 1.040 127,170 +0.00(+0.00%)
Mar 23, 2023 1.050 1.055 0.9660 1.040 961,746 -0.18(-14.75%)
Mar 22, 2023 1.150 1.260 1.110 1.220 206,616 +0.08(+7.02%)
Mar 21, 2023 1.110 1.170 1.080 1.140 112,677 +0.04(+3.64%)
Mar 20, 2023 1.050 1.160 1.050 1.100 294,142 +0.07(+6.80%)
Mar 17, 2023 1.050 1.060 1.020 1.030 51,431 -0.02(-1.90%)
Mar 16, 2023 1.020 1.050 0.9705 1.050 108,709 +0.02(+1.94%)
Mar 15, 2023 0.9500 1.050 0.9500 1.030 143,693 +0.05(+5.09%)
Mar 14, 2023 1.020 1.060 0.9300 0.9801 376,418 +0.00(+0.42%)
Mar 13, 2023 0.9785 1.010 0.9701 0.9760 87,471 +0.01(+0.62%)
Mar 10, 2023 1.020 1.040 0.9700 0.9700 141,161 -0.08(-7.62%)
Mar 09, 2023 0.9800 1.050 0.9510 1.050 280,423 +0.06(+6.22%)
Mar 08, 2023 0.9680 1.000 0.9680 0.9885 38,212 +0.03(+2.65%)
Mar 07, 2023 0.9799 1.000 0.9601 0.9630 102,252 -0.02(-1.73%)
Mar 06, 2023 1.000 1.010 0.9798 0.9800 62,064 -0.04(-3.92%)
Mar 03, 2023 0.9511 1.028 0.9404 1.020 141,452 +0.04(+4.08%)
Mar 02, 2023 1.020 1.020 0.8060 0.9800 247,187 -0.06(-5.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.