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

Spooz Inc (OP: SPZI )

0.0042 -0.0005 (-10.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.0043 0.0050 0.0042 0.0042 8,088,499 -0.00(-10.64%)
Sep 19, 2024 0.0050 0.0050 0.0037 0.0047 8,238,073 -0.00(-7.84%)
Sep 18, 2024 0.0052 0.0054 0.0045 0.0051 15,887,462 -0.00(-5.56%)
Sep 17, 2024 0.0053 0.0060 0.0048 0.0054 14,373,409 +0.00(+1.89%)
Sep 16, 2024 0.0055 0.0060 0.0051 0.0053 20,638,858 -0.00(-1.85%)
Sep 13, 2024 0.0038 0.0054 0.0038 0.0054 27,899,830 +0.00(+38.46%)
Sep 12, 2024 0.0039 0.0040 0.0035 0.0039 9,363,883 -0.00(-4.88%)
Sep 11, 2024 0.0044 0.0044 0.0040 0.0041 10,909,600 -0.00(-6.82%)
Sep 10, 2024 0.0043 0.0045 0.0040 0.0044 9,196,968 +0.00(+7.32%)
Sep 09, 2024 0.0046 0.0046 0.0040 0.0041 5,233,594 -0.00(-10.87%)
Sep 06, 2024 0.0044 0.0050 0.0038 0.0046 11,124,661 +0.00(+4.55%)
Sep 05, 2024 0.0006 0.0050 0.0006 0.0044 16,470,639 -0.00(-4.35%)
Sep 04, 2024 0.0046 0.0047 0.0041 0.0046 7,304,045 +0.00(+0.00%)
Sep 03, 2024 0.0050 0.0052 0.0045 0.0046 6,870,415 -0.00(-8.00%)
Aug 30, 2024 0.0051 0.0055 0.0047 0.0050 3,516,030 +0.00(+6.38%)
Aug 29, 2024 0.0047 0.0050 0.0046 0.0047 3,334,954 -0.00(-2.08%)
Aug 28, 2024 0.0048 0.0053 0.0047 0.0048 2,335,210 -0.00(-2.04%)
Aug 27, 2024 0.0052 0.0053 0.0049 0.0049 1,730,245 -0.00(-7.55%)
Aug 26, 2024 0.0053 0.0053 0.0049 0.0053 3,365,988 +0.00(+0.00%)
Aug 23, 2024 0.0049 0.0055 0.0048 0.0053 7,546,877 +0.00(+3.92%)
Aug 22, 2024 0.0049 0.0053 0.0046 0.0051 10,206,274 +0.00(+4.08%)
Aug 21, 2024 0.0047 0.0055 0.0045 0.0049 9,909,895 +0.00(+4.26%)
Aug 20, 2024 0.0048 0.0056 0.0045 0.0047 5,955,619 +0.00(+4.44%)
Aug 19, 2024 0.0052 0.0052 0.0042 0.0045 8,020,161 -0.00(-13.46%)
Aug 16, 2024 0.0043 0.0054 0.0031 0.0052 53,133,932 +0.00(+20.93%)
Aug 15, 2024 0.0053 0.0054 0.0043 0.0043 14,814,528 -0.00(-12.24%)
Aug 14, 2024 0.0047 0.0055 0.0047 0.0049 4,024,506 +0.00(+0.00%)
Aug 13, 2024 0.0059 0.0059 0.0049 0.0049 6,435,010 -0.00(-7.55%)
Aug 12, 2024 0.0050 0.0053 0.0050 0.0053 7,480,037 +0.00(+8.16%)
Aug 09, 2024 0.0051 0.0051 0.0047 0.0049 6,600,719 -0.00(-9.26%)
Aug 08, 2024 0.0055 0.0055 0.0045 0.0054 7,780,144 -0.00(-3.57%)
Aug 07, 2024 0.0057 0.0057 0.0045 0.0056 30,761,236 -0.00(-3.45%)
Aug 06, 2024 0.0053 0.0063 0.0053 0.0058 8,663,703 -0.00(-1.69%)
Aug 05, 2024 0.0065 0.0080 0.0050 0.0059 11,538,208 -0.00(-10.61%)
Aug 02, 2024 0.0064 0.0066 0.0058 0.0066 9,209,910 +0.00(+4.76%)
Aug 01, 2024 0.0067 0.0071 0.0059 0.0063 23,265,338 +0.00(+0.00%)
Jul 31, 2024 0.0063 0.0067 0.0060 0.0063 7,242,942 +0.00(+3.28%)
Jul 30, 2024 0.0063 0.0068 0.0061 0.0061 6,982,308 -0.00(-3.17%)
Jul 29, 2024 0.0062 0.0065 0.0060 0.0063 4,683,106 +0.00(+5.00%)
Jul 26, 2024 0.0060 0.0064 0.0058 0.0060 6,018,886 -0.00(-1.64%)
Jul 25, 2024 0.0066 0.0066 0.0059 0.0061 8,772,647 -0.00(-3.17%)
Jul 24, 2024 0.0061 0.0067 0.0061 0.0063 11,594,447 -0.00(-1.56%)
Jul 23, 2024 0.0065 0.0069 0.0061 0.0064 10,751,666 +0.00(+4.92%)
Jul 22, 2024 0.0066 0.0066 0.0060 0.0061 12,528,452 -0.00(-7.58%)
Jul 19, 2024 0.0068 0.0070 0.0065 0.0066 3,603,951 -0.00(-1.49%)
Jul 18, 2024 0.0066 0.0070 0.0062 0.0067 7,256,014 +0.00(+8.06%)
Jul 17, 2024 0.0065 0.0070 0.0062 0.0062 5,162,306 -0.00(-4.62%)
Jul 16, 2024 0.0100 0.0100 0.0061 0.0065 3,312,069 -0.00(-1.52%)
Jul 15, 2024 0.0063 0.0068 0.0061 0.0066 5,236,975 +0.00(+4.76%)
Jul 12, 2024 0.0063 0.0067 0.0060 0.0063 3,694,947 +0.00(+1.61%)
Jul 11, 2024 0.0064 0.0064 0.0060 0.0062 5,971,221 +0.00(+1.64%)
Jul 10, 2024 0.0067 0.0067 0.0060 0.0061 7,506,159 +0.00(+0.00%)
Jul 09, 2024 0.0075 0.0075 0.0060 0.0061 22,396,308 -0.00(-15.28%)
Jul 08, 2024 0.0071 0.0080 0.0068 0.0072 10,766,585 +0.00(+1.41%)
Jul 05, 2024 0.0073 0.0086 0.0068 0.0071 13,460,435 -0.00(-2.74%)
Jul 03, 2024 0.0062 0.0075 0.0062 0.0073 9,427,508 +0.00(+5.80%)
Jul 02, 2024 0.0060 0.0070 0.0060 0.0069 8,887,704 +0.00(+15.00%)
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.