ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

SPZI Spooz Inc (PK)

0.008
0.0002 (2.56%)
May 17 2024 - Closed
Delayed by 15 minutes

SPZI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.008 0.0002 2.56% 0.008 0.0088 0.0075 23,012,605
May 16 2024 0.0078 -0.0022 -22.00% 0.0085 0.0089 0.0071 65,308,705
May 15 2024 0.01 -0.0015 -13.04% 0.0115 0.012 0.0001 43,581,661
May 14 2024 0.0115 -0.0015 -11.54% 0.013 0.0134 0.0108 35,447,891
May 13 2024 0.013 0.0007 5.69% 0.0127 0.0133 0.0116 34,863,284
May 10 2024 0.0123 0.0004 3.36% 0.0125 0.0129 0.011 36,964,099
May 09 2024 0.0119 0.0009 8.18% 0.011 0.012 0.0099 22,019,382
May 08 2024 0.011 -0.001 -8.33% 0.012 0.012 0.01 13,665,866
May 07 2024 0.012 -0.0004 -3.23% 0.0125 0.0129 0.0101 31,736,359
May 06 2024 0.0124 0.001 8.77% 0.0117 0.013 0.0115 22,450,935
May 03 2024 0.0114 0.0011 10.68% 0.0102 0.0118 0.01 15,786,082
May 02 2024 0.0103 0.0008 8.42% 0.0096 0.0104 0.0093 16,992,156
May 01 2024 0.0095 0.00 0.00% 0.0092 0.01 0.009 9,102,246
Apr 30 2024 0.0095 0.0002 2.15% 0.0098 0.0106 0.009 25,647,900
Apr 29 2024 0.0093 -0.0002 -2.11% 0.0095 0.0098 0.009 12,465,076
Apr 26 2024 0.0095 0.0001 1.06% 0.0096 0.0096 0.009 25,812,928
Apr 25 2024 0.0094 -0.0005 -5.05% 0.0096 0.0102 0.0091 27,189,204
Apr 24 2024 0.0099 0.0003 3.13% 0.0095 0.0099 0.0091 13,521,918
Apr 23 2024 0.0096 0.0001 1.05% 0.0096 0.0096 0.0091 12,074,951
Apr 22 2024 0.0095 0.0011 13.10% 0.0085 0.0095 0.0085 27,205,845
Apr 19 2024 0.0084 0.0001 1.20% 0.0084 0.0085 0.008 16,137,811
Apr 18 2024 0.0083 0.0003 3.75% 0.0076 0.0083 0.0072 10,447,232
Apr 17 2024 0.008 0.0005 6.67% 0.0078 0.0084 0.007 20,891,711
Apr 16 2024 0.0075 0.0005 7.14% 0.007 0.0075 0.0068 28,212,124
Apr 15 2024 0.007 0.00 0.00% 0.0072 0.0073 0.0068 4,999,509
Apr 12 2024 0.007 0.00 0.00% 0.0073 0.0074 0.0069 10,097,564
Apr 11 2024 0.007 -0.0004 -5.41% 0.0074 0.0074 0.0068 11,513,916
Apr 10 2024 0.0074 0.0003 4.23% 0.007 0.0074 0.007 7,912,269
Apr 09 2024 0.0071 0.0001 1.43% 0.0072 0.0074 0.0068 21,589,559
Apr 08 2024 0.007 0.0006 9.38% 0.0061 0.0072 0.0061 15,368,173
Apr 05 2024 0.0064 0.0004 6.67% 0.006 0.0065 0.0056 14,814,592
Apr 04 2024 0.006 -0.0002 -3.23% 0.0061 0.0065 0.0059 6,833,742
Apr 03 2024 0.0062 -0.0003 -4.62% 0.006 0.0065 0.0059 8,635,582
Apr 02 2024 0.0065 0.0005 8.33% 0.0064 0.0066 0.0058 10,883,251
Apr 01 2024 0.006 -0.0007 -10.45% 0.0066 0.0066 0.0058 15,648,432
Mar 28 2024 0.0067 0.0007 11.67% 0.0073 0.0073 0.0056 16,422,260
Mar 27 2024 0.006 0.0004 7.14% 0.006 0.0065 0.0056 10,849,934
Mar 26 2024 0.0056 -0.0008 -12.50% 0.0063 0.0067 0.0052 28,290,923
Mar 25 2024 0.0064 -0.0009 -12.33% 0.0072 0.0073 0.0061 22,914,005
Mar 22 2024 0.0073 0.0001 1.39% 0.0072 0.0075 0.007 12,205,616
Mar 21 2024 0.0072 0.0001 1.41% 0.0078 0.0078 0.0069 13,036,283
Mar 20 2024 0.0071 0.0016 29.09% 0.0055 0.0078 0.005 45,448,825
Mar 19 2024 0.0055 -0.0001 -1.79% 0.0056 0.0079 0.005 26,494,352
Mar 18 2024 0.0056 -0.0004 -6.67% 0.006 0.006 0.0048 40,375,198
Mar 15 2024 0.006 -0.0002 -3.23% 0.0062 0.0064 0.0057 10,230,176
Mar 14 2024 0.0062 0.00 0.00% 0.0061 0.0065 0.006 4,925,969
Mar 13 2024 0.0062 0.0002 3.33% 0.0058 0.0069 0.0055 10,972,351
Mar 12 2024 0.006 -0.0008 -11.76% 0.0075 0.0075 0.0055 22,006,141
Mar 11 2024 0.0068 0.0001 1.49% 0.0065 0.0078 0.0065 16,170,336
Mar 08 2024 0.0067 -0.0003 -4.29% 0.0058 0.007 0.0058 5,421,827
Mar 07 2024 0.007 -0.0003 -4.11% 0.0073 0.0073 0.0068 8,075,740
Mar 06 2024 0.0073 0.0007 10.61% 0.007 0.0075 0.0067 9,838,608
Mar 05 2024 0.0066 0.0001 1.54% 0.0066 0.0072 0.0065 12,930,134
Mar 04 2024 0.0065 -0.0008 -10.96% 0.0075 0.0079 0.0064 17,278,593
Mar 01 2024 0.0073 0.00 0.00% 0.0073 0.0076 0.0066 11,694,934
Feb 29 2024 0.0073 -0.0002 -2.67% 0.0076 0.0077 0.007 10,587,168
Feb 28 2024 0.0075 0.0006 8.70% 0.0068 0.0077 0.0065 24,341,973
Feb 27 2024 0.0069 -0.0001 -1.43% 0.0067 0.0072 0.0065 5,922,122
Feb 26 2024 0.007 0.0001 1.45% 0.007 0.0073 0.0065 11,423,309
Feb 23 2024 0.0069 0.00 0.00% 0.0072 0.0072 0.0066 9,706,393
Feb 22 2024 0.0069 0.00 0.00% 0.0072 0.0079 0.0067 14,939,978
Feb 21 2024 0.0069 0.0001 1.47% 0.0068 0.0075 0.0067 6,471,341
Feb 20 2024 0.0068 -0.0005 -6.85% 0.0073 0.0083 0.0068 7,407,408

Your Recent History

Delayed Upgrade Clock