Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000311 | -0.00000008 | -2.51% | 0.00000319 | 0.00000319 | 0.00000302 | 755,377.00 |
| May 30 2024 | 0.00000319 | 0.00 | 0.00% | 0.00000319 | 0.00000325 | 0.00000315 | 833,712.00 |
| May 29 2024 | 0.00000319 | 0.00000004 | 1.27% | 0.00000315 | 0.00000325 | 0.00000314 | 762,777.00 |
| May 28 2024 | 0.00000315 | -0.00000007 | -2.17% | 0.00000324 | 0.00000334 | 0.00000313 | 673,672.00 |
| May 27 2024 | 0.00000322 | -0.00000008 | -2.42% | 0.00000329 | 0.00000329 | 0.00000315 | 885,903.00 |
| May 26 2024 | 0.00000330 | -0.00000004 | -1.20% | 0.00000333 | 0.00000334 | 0.00000325 | 692,572.00 |
| May 25 2024 | 0.00000334 | 0.00000002 | 0.60% | 0.00000333 | 0.00000335 | 0.00000328 | 601,376.00 |
| May 24 2024 | 0.00000332 | 0.00000007 | 2.15% | 0.00000325 | 0.00000337 | 0.00000322 | 763,319.00 |
| May 23 2024 | 0.00000325 | -0.00000014 | -4.13% | 0.00000338 | 0.00000339 | 0.00000296 | 585,350.00 |
| May 22 2024 | 0.00000339 | 0.00000010 | 3.04% | 0.00000329 | 0.00000344 | 0.00000328 | 769,900.00 |
| May 21 2024 | 0.00000329 | -0.00000014 | -4.08% | 0.00000346 | 0.00000352 | 0.00000328 | 709,477.00 |
| May 20 2024 | 0.00000343 | -0.00000041 | -10.68% | 0.00000384 | 0.00000386 | 0.00000335 | 583,818.00 |
| May 19 2024 | 0.00000384 | -0.00000007 | -1.79% | 0.00000391 | 0.00000394 | 0.00000380 | 788,778.00 |
| May 18 2024 | 0.00000391 | -0.00000003 | -0.76% | 0.00000394 | 0.00000395 | 0.00000383 | 780,627.00 |
| May 17 2024 | 0.00000394 | -0.00000002 | -0.51% | 0.00000396 | 0.00000403 | 0.00000385 | 741,971.00 |
| May 16 2024 | 0.00000396 | -0.00000003 | -0.75% | 0.00000399 | 0.00000425 | 0.00000388 | 696,531.00 |
| May 15 2024 | 0.00000399 | -0.00000018 | -4.32% | 0.00000417 | 0.00000430 | 0.00000398 | 779,191.00 |
| May 14 2024 | 0.00000417 | -0.00000008 | -1.88% | 0.00000425 | 0.00000444 | 0.00000409 | 698,008.00 |
| May 13 2024 | 0.00000425 | -0.00000006 | -1.39% | 0.00000664 | 0.00000689 | 0.00000412 | 640,091.00 |
| May 12 2024 | 0.00000431 | -0.00000001 | -0.23% | 0.00000432 | 0.00000441 | 0.00000428 | 802,909.00 |
| May 11 2024 | 0.00000432 | 0.00000015 | 3.60% | 0.00000417 | 0.00000444 | 0.00000416 | 718,450.00 |
| May 10 2024 | 0.00000417 | 0.00 | 0.00% | 0.00000417 | 0.00000422 | 0.00000414 | 822,273.00 |
| May 09 2024 | 0.00000417 | -0.00000003 | -0.71% | 0.00000420 | 0.00000424 | 0.00000413 | 773,073.00 |
| May 08 2024 | 0.00000420 | -0.00000001 | -0.24% | 0.00000421 | 0.00000425 | 0.00000411 | 783,085.00 |
| May 07 2024 | 0.00000421 | -0.00000001 | -0.24% | 0.00000422 | 0.00000425 | 0.00000413 | 787,977.00 |
| May 06 2024 | 0.00000422 | 0.00000005 | 1.20% | 0.00000416 | 0.00000424 | 0.00000409 | 508,265.00 |
| May 05 2024 | 0.00000417 | -0.00000007 | -1.65% | 0.00000424 | 0.00000425 | 0.00000412 | 769,260.00 |
| May 04 2024 | 0.00000424 | -0.00000001 | -0.24% | 0.00000425 | 0.00000429 | 0.00000422 | 725,524.00 |
| May 03 2024 | 0.00000425 | 0.00000001 | 0.24% | 0.00000424 | 0.00000431 | 0.00000413 | 740,039.00 |
| May 02 2024 | 0.00000424 | 0.00000004 | 0.95% | 0.00000420 | 0.00000428 | 0.00000414 | 788,763.00 |
| May 01 2024 | 0.00000420 | -0.00000011 | -2.55% | 0.00000431 | 0.00000449 | 0.00000406 | 707,920.00 |
| Apr 30 2024 | 0.00000431 | 0.00000008 | 1.89% | 0.00000423 | 0.00000447 | 0.00000422 | 733,166.00 |
| Apr 29 2024 | 0.00000423 | -0.00000004 | -0.94% | 0.00000664 | 0.00000689 | 0.00000419 | 810,878.00 |
| Apr 28 2024 | 0.00000427 | 0.00000002 | 0.47% | 0.00000425 | 0.00000430 | 0.00000419 | 695,328.00 |
| Apr 27 2024 | 0.00000425 | -0.00000018 | -4.06% | 0.00000443 | 0.00000452 | 0.00000424 | 718,366.00 |
| Apr 26 2024 | 0.00000443 | -0.00000007 | -1.56% | 0.00000450 | 0.00000703 | 0.00000439 | 685,459.00 |
| Apr 25 2024 | 0.00000450 | -0.00000011 | -2.39% | 0.00000461 | 0.00000488 | 0.00000446 | 647,770.00 |
| Apr 24 2024 | 0.00000461 | 0.00000004 | 0.88% | 0.00000457 | 0.00000466 | 0.00000451 | 636,398.00 |
| Apr 23 2024 | 0.00000457 | -0.00000006 | -1.30% | 0.00000463 | 0.00000465 | 0.00000448 | 654,910.00 |
| Apr 22 2024 | 0.00000463 | -0.00000010 | -2.11% | 0.00000664 | 0.00000689 | 0.00000458 | 536,805.00 |
| Apr 21 2024 | 0.00000473 | 0.00000008 | 1.72% | 0.00000465 | 0.00000477 | 0.00000463 | 629,656.00 |
| Apr 20 2024 | 0.00000465 | -0.00000006 | -1.27% | 0.00000471 | 0.00000475 | 0.00000457 | 608,548.00 |
| Apr 19 2024 | 0.00000471 | 0.00000016 | 3.52% | 0.00000456 | 0.00000474 | 0.00000456 | 604,677.00 |
| Apr 18 2024 | 0.00000455 | -0.00000008 | -1.73% | 0.00000463 | 0.00000473 | 0.00000448 | 691,323.00 |
| Apr 17 2024 | 0.00000463 | 0.00000010 | 2.21% | 0.00000453 | 0.00000469 | 0.00000446 | 696,145.00 |
| Apr 16 2024 | 0.00000453 | -0.00000008 | -1.74% | 0.00000458 | 0.00000482 | 0.00000446 | 682,744.00 |
| Apr 15 2024 | 0.00000461 | -0.00000018 | -3.76% | 0.00000468 | 0.00000497 | 0.00000452 | 547,968.00 |
| Apr 14 2024 | 0.00000479 | 0.00000026 | 5.74% | 0.00000453 | 0.00000513 | 0.00000453 | 561,483.00 |
| Apr 13 2024 | 0.00000453 | -0.00000033 | -6.79% | 0.00000482 | 0.00000526 | 0.00000453 | 518,199.00 |
| Apr 12 2024 | 0.00000486 | 0.00000002 | 0.41% | 0.00000485 | 0.00000506 | 0.00000477 | 438,366.00 |
| Apr 11 2024 | 0.00000484 | -0.00000018 | -3.59% | 0.00000502 | 0.00000504 | 0.00000476 | 339,464.00 |
| Apr 10 2024 | 0.00000502 | 0.00000017 | 3.51% | 0.00000485 | 0.00000514 | 0.00000485 | 349,486.00 |
| Apr 09 2024 | 0.00000485 | -0.00000001 | -0.21% | 0.00000486 | 0.00000507 | 0.00000477 | 395,998.00 |
| Apr 08 2024 | 0.00000486 | -0.00000015 | -2.99% | 0.00000499 | 0.00000507 | 0.00000482 | 384,757.00 |
| Apr 07 2024 | 0.00000501 | -0.00000014 | -2.72% | 0.00000515 | 0.00000518 | 0.00000499 | 483,875.00 |
| Apr 06 2024 | 0.00000515 | 0.00000022 | 4.46% | 0.00000493 | 0.00000521 | 0.00000489 | 554,574.00 |
| Apr 05 2024 | 0.00000493 | -0.00000029 | -5.56% | 0.00000522 | 0.00000530 | 0.00000489 | 497,231.00 |
| Apr 04 2024 | 0.00000522 | 0.00000008 | 1.56% | 0.00000514 | 0.00000536 | 0.00000513 | 481,378.00 |
| Apr 03 2024 | 0.00000514 | -0.00000012 | -2.28% | 0.00000526 | 0.00000530 | 0.00000499 | 478,365.00 |
| Apr 02 2024 | 0.00000526 | 0.00000005 | 0.96% | 0.00000521 | 0.00000536 | 0.00000515 | 514,326.00 |
| Apr 01 2024 | 0.00000521 | -0.00000022 | -4.05% | 0.00000546 | 0.00000549 | 0.00000519 | 395,430.00 |
| Mar 31 2024 | 0.00000543 | 0.00000008 | 1.50% | 0.00000535 | 0.00000556 | 0.00000526 | 443,866.00 |
| Mar 30 2024 | 0.00000535 | -0.00000016 | -2.90% | 0.00000551 | 0.00000567 | 0.00000530 | 496,767.00 |
| Mar 29 2024 | 0.00000551 | -0.00000003 | -0.54% | 0.00000554 | 0.00000576 | 0.00000541 | 493,994.00 |
| Mar 28 2024 | 0.00000554 | -0.00000013 | -2.29% | 0.00000567 | 0.00000599 | 0.00000551 | 602,139.00 |
| Mar 27 2024 | 0.00000567 | -0.00000005 | -0.87% | 0.00000575 | 0.00000588 | 0.00000554 | 680,392.00 |
| Mar 26 2024 | 0.00000572 | -0.00000008 | -1.38% | 0.00000584 | 0.00000594 | 0.00000567 | 707,235.00 |
| Mar 25 2024 | 0.00000580 | -0.00000013 | -2.19% | 0.00000592 | 0.00000617 | 0.00000577 | 729,061.00 |
| Mar 24 2024 | 0.00000593 | -0.00000015 | -2.47% | 0.00000605 | 0.00000670 | 0.00000593 | 580,213.00 |
| Mar 23 2024 | 0.00000608 | 0.00 | 0.00% | 0.00000609 | 0.00000618 | 0.00000592 | 653,895.00 |
| Mar 22 2024 | 0.00000608 | 0.00000006 | 1.00% | 0.00000602 | 0.00000635 | 0.00000594 | 577,410.00 |
| Mar 21 2024 | 0.00000602 | 0.00000008 | 1.35% | 0.00000599 | 0.00000612 | 0.00000585 | 578,500.00 |
| Mar 20 2024 | 0.00000594 | -0.00000016 | -2.62% | 0.00000610 | 0.00000654 | 0.00000588 | 615,793.00 |
| Mar 19 2024 | 0.00000610 | -0.00000034 | -5.28% | 0.00000644 | 0.00000651 | 0.00000591 | 685,045.00 |
| Mar 18 2024 | 0.00000644 | -0.00000020 | -3.01% | 0.00000678 | 0.00000690 | 0.00000630 | 507,091.00 |
| Mar 17 2024 | 0.00000664 | -0.00000034 | -4.87% | 0.00000698 | 0.00000730 | 0.00000664 | 544,870.00 |
| Mar 16 2024 | 0.00000698 | -0.00000032 | -4.38% | 0.00000730 | 0.00000759 | 0.00000681 | 605,802.00 |
| Mar 15 2024 | 0.00000730 | 0.00000018 | 2.53% | 0.00000716 | 0.00000742 | 0.00000698 | 1,242,454.00 |
| Mar 14 2024 | 0.00000712 | -0.00000047 | -6.19% | 0.00000765 | 0.00000765 | 0.00000700 | 497,502.00 |
| Mar 13 2024 | 0.00000759 | 0.00000024 | 3.27% | 0.00000735 | 0.00000768 | 0.00000696 | 514,096.00 |
| Mar 12 2024 | 0.00000735 | -0.00000003 | -0.41% | 0.00000738 | 0.00000780 | 0.00000723 | 523,940.00 |
| Mar 11 2024 | 0.00000738 | -0.00000048 | -6.11% | 0.00000792 | 0.00000798 | 0.00000718 | 986,084.00 |
| Mar 10 2024 | 0.00000786 | 0.00000011 | 1.42% | 0.00000775 | 0.00000809 | 0.00000758 | 475,204.00 |
| Mar 09 2024 | 0.00000775 | 0.00000019 | 2.51% | 0.00000756 | 0.00000782 | 0.00000748 | 503,426.00 |
| Mar 08 2024 | 0.00000756 | -0.00000027 | -3.45% | 0.00000779 | 0.00000785 | 0.00000734 | 476,245.00 |
| Mar 07 2024 | 0.00000783 | 0.00000049 | 6.68% | 0.00000735 | 0.00000787 | 0.00000728 | 481,837.00 |
| Mar 06 2024 | 0.00000734 | -0.00000017 | -2.26% | 0.00000751 | 0.00000762 | 0.00000714 | 511,173.00 |
| Mar 05 2024 | 0.00000751 | -0.00000022 | -2.85% | 0.00000773 | 0.00000785 | 0.00000731 | 458,551.00 |
| Mar 04 2024 | 0.00000773 | -0.00000064 | -7.65% | 0.00000835 | 0.00000860 | 0.00000763 | 843,600.00 |
| Mar 03 2024 | 0.00000837 | 0.00000014 | 1.70% | 0.00000823 | 0.00000855 | 0.00000805 | 455,306.00 |
| Mar 02 2024 | 0.00000823 | 0.00000024 | 3.00% | 0.00000802 | 0.00000833 | 0.00000793 | 483,180.00 |
