Spooz Inc (PK) Historical Data - SPZI | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Spooz Inc (PK) (SPZI)

0.003

0.0001

( 3.45% )

Updated: 11:35:54

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-14.2857142857	0.0035	0.0038	0.0025	15037888	0.00302412	CS
4	-0.0005	-14.2857142857	0.0035	0.004	0.0025	16583683	0.00320477	CS
12	-0.0017	-36.170212766	0.0047	0.0078	0.0025	16834138	0.00451755	CS
26	-0.0033	-52.380952381	0.0063	0.01	0.0006	14289596	0.00462892	CS
52	-0.008	-72.7272727273	0.011	0.0134	0.0001	16621135	0.00645939	CS
156	-0.0016	-34.7826086957	0.0046	0.0134	0.0001	19058790	0.0032848	CS
260	0.00299	29900	1.0E-5	0.0134	1.0E-6	33950156	0.00289654	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736893380	0.0028999	-0.0001	-3.33	0.003	0.003	0.0026	12176599
1736806800	0.003	-5.0E-5	-1.64	0.003	0.0031	0.0025	16946813
1736547720	0.00305	-5.0E-5	-1.61	0.003	0.0032	0.0028999	8680432
1736375340	0.0031	-0.0005	-13.89	0.0035	0.0038	0.0028999	22347709
1736288940	0.0036	0.0001	2.86	0.0035	0.0036	0.0032	7731052
1736202360	0.0035	0.0002	6.06	0.0032	0.004	0.0031	8409293
1735942980	0.0033	0.0003	10.00	0.0032	0.00335	0.003	5959660
1735856700	0.003	-0.0005	-14.29	0.0034	0.0034	0.0028999	10374656
1735683960	0.0035	0.0005	16.67	0.0028	0.0039	0.0027	32912881
1735597740	0.003	0	0.00	0.003	0.003	0.0028999	18823638
1735338000	0.003	0	0.00	0.0031	0.0032	0.0028999	14153225
1735252020	0.003	-0.0002	-6.25	0.0034	0.0034	0.0028999	45103448
1735078200	0.0032	0	0.00	0.0028999	0.0035	0.0028999	8727702
1734992400	0.0032	-0.0002	-5.88	0.0032	0.0034	0.0031	13343269
1734733200	0.0034	0	0.00	0.0034	0.0035	0.0032	15237985
1734646800	0.0034	-0.0001	-2.86	0.0035	0.0035	0.0033	18159971
1734560940	0.0035	0	0.00	0.0035	0.004	0.0033	22834270
1734474360	0.0035	-0.0004	-10.26	0.0039	0.004	0.0033	20827616
1734388140	0.0039	0.0003	8.33	0.0037	0.004	0.0033	19066454
1734128940	0.0036	-0.0002	-5.26	0.0038	0.0038	0.0035	28976628
1734042480	0.0038	-0.0003	-7.32	0.0037	0.0041	0.0036	13192715
1733955900	0.0041	0.0002	5.13	0.004	0.0042	0.0036	21871589
1733869200	0.0039	-0.0001	-2.50	0.004	0.0041	0.0037	28804137
1733782800	0.004	-0.0001	-2.44	0.0039	0.0044	0.0038	19837852
1733523600	0.0041	0	0.00	0.0039	0.0043	0.0038	7638161
1733437500	0.0041	0	0.00	0.0044	0.0044	0.0036	25369432
1733350980	0.0041	-0.0006	-12.77	0.0046	0.0046	0.0041	15126934
1733264700	0.0047	-0.0003	-6.00	0.0049	0.005	0.0044	10602130
1733178180	0.005	0	0.00	0.005	0.005	0.0044	11977084
1732918200	0.005	-0.0001	-1.96	0.005	0.0055	0.0047999	3829786
1732746540	0.0051	0	0.00	0.005	0.0053	0.0047999	3356664
1732660140	0.0051	-0.0002	-3.77	0.0053	0.0055	0.0049	11145284
1732573560	0.0053	0	0.00	0.0056	0.006	0.0051	24245568
1732314000	0.0053	0.0001	1.92	0.0052	0.0056	0.0049	10431795
1732227900	0.0052	0.0004001	8.34	0.0047999	0.0054	0.0045	13624559
1732141740	0.0047999	5.0E-5	1.05	0.0047	0.0047999	0.0044	12341059
1732054800	0.00475	-0.00055	-10.38	0.0053	0.0056	0.00435	18386462
1731968640	0.0053	-0.0007	-11.67	0.0061	0.0061	0.0053	16765657
1731709260	0.006	0.0001	1.69	0.0075	0.0078	0.0054	55563100
1731622800	0.0059	0.0001001	1.73	0.006	0.0063	0.0053	10397423
1731536760	0.0057999	0.001	20.83	0.0047999	0.0059	0.0047999	14610355
1731450480	0.0047999	-0.0004	-7.69	0.0047	0.0052	0.0043	12373081
1731363600	0.0052	0.0002	4.00	0.005	0.0052	0.0046	4939958
1731104400	0.005	0.0003	6.38	0.0049	0.0054	0.0042	13718801
1731018540	0.0047	-0.0005	-9.62	0.0052	0.0052	0.0044	26376003
1730931600	0.0052	-0.0001	-1.89	0.0053	0.0059	0.0051	11020647
1730845680	0.0053	-0.0002	-3.64	0.0055	0.0055	0.005	7843741
1730759160	0.0055	-0.0004	-6.78	0.0059	0.006	0.0052	10817000
1730496420	0.0059	0.0001001	1.73	0.0057999	0.0061	0.0053	8297324
1730409780	0.0057999	-0.0004	-6.45	0.0025	0.0062	0.0025	23070624
1730323500	0.0062	-0.0005	-7.46	0.0067	0.0068	0.0055	18048812
1730237280	0.0067	-0.0006	-8.22	0.0072	0.0072	0.0059	17194749
1730150880	0.0073	0.0002	2.82	0.0073	0.0077	0.0068	16760238
1729891500	0.0071	0.0013001	22.42	0.0063	0.0074	0.0057999	24581623
1729805160	0.0057999	0.0006999	13.72	0.0051	0.0064	0.005	23065530
1729718940	0.0051	0.0007	15.91	0.0047	0.0051	0.004	24692576
1729632300	0.0044	0.0008	22.22	0.0036	0.0046	0.0028	73544695
1729545600	0.0036	0.0004	12.50	0.0032	0.0036	0.0027	78386004
1729286400	0.0032	-0.0002	-5.88	0.0036	0.0036	0.003	19681704
1729200000	0.0034	0	0.00	0.003	0.0036	0.003	7691621
1729113960	0.0034	-0.0005	-12.82	0.0028999	0.0039	0.0028999	19406420
1729027680	0.0039	0	0.00	0.0041	0.0042	0.0035	18984606

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