Spooz Inc (PK) Historical Data - SPZI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Spooz Inc (PK) (SPZI)
Spooz Inc (PK) (SPZI) Historical

Spooz Inc (PK) (SPZI)

0.0095

0.0001

(1.06%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0011	13.0952380952	0.0084	0.0102	0.008	19225946	0.00935588	CS
4	0.0029	43.9393939394	0.0066	0.0102	0.0056	14946178	0.00783335	CS
12	0.0032	50.7936507937	0.0063	0.0102	0.0048	16582095	0.00709727	CS
26	0.0093	4650	0.0002	0.0121	0.0001	44436363	0.00420476	CS
52	0.0093	4650	0.0002	0.0121	0.0001	27109669	0.0035962	CS
156	0.0086	955.555555556	0.0009	0.0121	0.0001	35672974	0.00272989	CS
260	0.009499	949900	1.0E-6	0.0121	1.0E-6	38659396	0.0026196	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.0095	0.0001	1.06	0.0095999	0.0095999	0.009	25812928
1714080300	0.0094	-0.0005	-5.05	0.0095999	0.0102	0.0091	27189204
1713994020	0.0099	0.0003001	3.13	0.0095	0.0099	0.0091	13521918
1713907740	0.0095999	0.0001	1.05	0.0095999	0.0095999	0.0091	12074951
1713821340	0.0095	0.0011	13.10	0.0085	0.0095	0.0085	27205845
1713561900	0.0084	0.0001	1.20	0.0084	0.0085	0.008	16137811
1713475500	0.0083	0.0003	3.75	0.0076	0.0083	0.0072	10447232
1713389100	0.008	0.0005	6.67	0.0078	0.0084	0.007	20891711
1713302940	0.0075	0.0005	7.14	0.007	0.0075	0.0068	28212124
1713216000	0.007	0	0.00	0.0072	0.0073	0.0068	4999509
1712957160	0.007	0	0.00	0.0073	0.0074	0.0069	10097564
1712870760	0.007	-0.0004	-5.41	0.0074	0.0074	0.0068	11513916
1712784000	0.0074	0.0003	4.23	0.007	0.0074	0.007	7912269
1712698140	0.0071	0.0001	1.43	0.0072	0.0074	0.0068	21589559
1712611200	0.007	0.0006	9.38	0.0061	0.0072	0.0061	15368173
1712352000	0.0064	0.0004	6.67	0.006	0.0065	0.0056	14814592
1712265780	0.006	-0.0002	-3.23	0.0061	0.0065	0.0059	6833742
1712179500	0.0062	-0.0003	-4.62	0.006	0.0065	0.0059	8635582
1712092980	0.0065	0.0005	8.33	0.0064	0.0066	0.0057999	10883251
1712006940	0.006	-0.0007	-10.45	0.0066	0.0066	0.0057999	15648432
1711660800	0.0067	0.0007	11.67	0.0073	0.0073	0.0056	16422260
1711574580	0.006	0.0004	7.14	0.006	0.0065	0.0056	10849934
1711488540	0.0056	-0.0008	-12.50	0.0063	0.0067	0.0052	28290923
1711401600	0.0064	-0.0009	-12.33	0.0072	0.0073	0.0061	22914005
1711142880	0.0073	0.0001	1.39	0.0072	0.0075	0.007	12205616
1711056240	0.0072	0.0001	1.41	0.0078	0.0078	0.0069	13036283
1710970140	0.0071	0.0016	29.09	0.0055	0.0078	0.005	45448825
1710883740	0.0055	-0.0001	-1.79	0.0056	0.0079	0.005	26494352
1710796800	0.0056	-0.0004	-6.67	0.006	0.006	0.0047999	40375198
1710537720	0.006	-0.0002	-3.23	0.0062	0.0064	0.0057	10230176
1710451740	0.0062	0	0.00	0.0061	0.0065	0.006	4925969
1710365340	0.0062	0.0002	3.33	0.0057999	0.0069	0.0055	10972351
1710278940	0.006	-0.0008	-11.76	0.0075	0.0075	0.0055	22006141
1710192540	0.0068	0.0001	1.49	0.0065	0.0078	0.0065	16170336
1709936640	0.0067	-0.0003	-4.29	0.0057999	0.007	0.0057999	5421827
1709850360	0.007	-0.0003	-4.11	0.0073	0.0073	0.0068	8075740
1709764080	0.0073	0.0007	10.61	0.007	0.0075	0.0067	9838608
1709677620	0.0066	0.0001	1.54	0.0066	0.0072	0.0065	12930134
1709590980	0.0065	-0.0008	-10.96	0.0075	0.0079	0.0064	17278593
1709332140	0.0073	0	0.00	0.0073	0.0076	0.0066	11694934
1709245440	0.0073	-0.0002	-2.67	0.0076	0.0077	0.007	10587168
1709159100	0.0075	0.0006	8.70	0.0068	0.0077	0.0065	24341973
1709072940	0.0069	-0.0001	-1.43	0.0067	0.0072	0.0065	5922122
1708986360	0.007	0.0001	1.45	0.007	0.0073	0.0065	11423309
1708726800	0.0069	0	0.00	0.0072	0.0072	0.0066	9706393
1708640940	0.0069	0	0.00	0.0072	0.0079	0.0067	14939978
1708554000	0.0069	0.0001	1.47	0.0068	0.0075	0.0067	6471341
1708467600	0.0068	-0.0005	-6.85	0.0073	0.0083	0.0068	7407408
1708122180	0.0073	-0.0003	-3.95	0.0076	0.0079	0.0068	13823352
1708036140	0.0076	0.0001	1.33	0.0078	0.0081	0.0072	6545393
1707949620	0.0075	0.0001	1.35	0.0077	0.0084	0.0074	12237500
1707863340	0.0074	-0.001	-11.90	0.0084	0.0088	0.0074	12296358
1707776940	0.0084	0.0004	5.00	0.0081	0.009	0.008	21162368
1707517200	0.008	0.0011	15.94	0.0067	0.0081	0.0067	19356140
1707431280	0.0069	-0.0002	-2.82	0.0082	0.0082	0.0068	16972911
1707344940	0.0071	-0.0004	-5.33	0.0075	0.0077	0.0068	17715244
1707258480	0.0075	0.0002	2.74	0.0073	0.0082	0.007	22237218
1707172140	0.0073	0.002	37.74	0.0052	0.0084	0.005	73799242
1706912580	0.0053	-0.0004	-7.02	0.0063	0.0068	0.005	25256525
1706826540	0.0057	-0.0011	-16.18	0.007	0.007	0.0055	19179491
1706740140	0.0068	0	0.00	0.0068	0.0075	0.0063	12206829
1706653320	0.0068	0.0002	3.03	0.0066	0.0076	0.0063	25431421
1706567340	0.0066	-0.0001	-1.49	0.0066	0.007	0.0056	15129606

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions