Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SpringBig Holdings, Inc. - Warrant (NQ: SBIGW )

0.0299 UNCHANGED
Last Price Updated: 3:55 PM EDT, Aug 28, 2023 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 (%)
Aug 28, 2023 0.0299 0 +0.01(+48.76%)
Aug 25, 2023 0.0200 0.0201 0.0200 0.0201 2,624 +0.00(+0.50%)
Aug 23, 2023 0.0200 0 -0.00(-13.79%)
Aug 14, 2023 0.0232 32 -0.00(-14.07%)
Aug 11, 2023 0.0190 0.0270 0.0190 0.0270 3,106 +0.00(+0.00%)
Aug 10, 2023 0.0185 0.0270 0.0185 0.0270 1,645 -0.00(-1.46%)
Aug 09, 2023 0.0210 0.0274 0.0185 0.0274 16,206 +0.01(+48.91%)
Aug 08, 2023 0.0123 0.0184 0.0122 0.0184 18,146 -0.01(-23.97%)
Aug 07, 2023 0.0240 0.0242 0.0240 0.0242 4,553 +0.01(+48.47%)
Aug 04, 2023 0.0198 0.0198 0.0129 0.0163 5,125 -0.00(-18.50%)
Aug 01, 2023 0.0200 0 -0.00(-0.50%)
Jul 31, 2023 0.0200 0.0201 0.0200 0.0201 24,080 +0.00(+0.00%)
Jul 28, 2023 0.0208 0.0208 0.0170 0.0201 23,048 +0.00(+18.24%)
Jul 27, 2023 0.0132 0.0181 0.0132 0.0170 12,140 -0.00(-17.87%)
Jul 25, 2023 0.0207 0 -0.00(-0.48%)
Jul 24, 2023 0.0183 0.0208 0.0159 0.0208 3,131 +0.01(+73.33%)
Jul 21, 2023 0.0189 0.0189 0.0101 0.0120 8,704 -0.01(-36.51%)
Jul 20, 2023 0.0190 0.0191 0.0166 0.0189 78,314 +0.01(+71.82%)
Jul 19, 2023 0.0153 0.0241 0.0100 0.0110 19,253 -0.01(-55.82%)
Jul 18, 2023 0.0151 0.0249 0.0150 0.0249 6,540 -0.00(-0.40%)
Jul 13, 2023 0.0250 0 -0.00(-1.96%)
Jul 12, 2023 0.0213 0.0299 0.0213 0.0255 27,143 +0.00(+4.08%)
Jul 11, 2023 0.0295 0.0295 0.0242 0.0245 600 -0.00(-7.89%)
Jul 10, 2023 0.0266 0.0266 0.0266 0.0266 2,500 -0.00(-6.67%)
Jul 07, 2023 0.0200 0.0285 0.0198 0.0285 850 +0.00(+6.74%)
Jun 30, 2023 0.0267 0 -0.00(-11.00%)
Jun 29, 2023 0.0183 0.0300 0.0183 0.0300 620 +0.00(+1.01%)
Jun 27, 2023 0.0297 0 -0.00(-2.94%)
Jun 26, 2023 0.0201 0.0306 0.0201 0.0306 3,687 +0.01(+21.43%)
Jun 23, 2023 0.0290 0.0335 0.0252 0.0252 3,240 -0.00(-13.10%)
Jun 16, 2023 0.0290 0 -0.01(-17.14%)
Jun 15, 2023 0.0234 0.0350 0.0234 0.0350 4,917 +0.01(+16.67%)
Jun 14, 2023 0.0278 0.0315 0.0274 0.0300 2,333 +0.00(+8.70%)
Jun 13, 2023 0.0228 0.0338 0.0228 0.0276 9,059 -0.01(-15.60%)
Jun 12, 2023 0.0324 0.0329 0.0288 0.0327 1,200 +0.00(+9.00%)
Jun 09, 2023 0.0370 0.0370 0.0299 0.0300 5,104 +0.00(+0.00%)
Jun 08, 2023 0.0400 0.0400 0.0300 0.0300 87,914 +0.00(+0.00%)
Jun 07, 2023 0.0300 0.0342 0.0300 0.0300 800 +0.00(+0.00%)
Jun 06, 2023 0.0284 0.0365 0.0284 0.0300 15,850 +0.00(+6.76%)
Jun 05, 2023 0.0449 0.0449 0.0281 0.0281 44,035 -0.02(-38.78%)
Jun 02, 2023 0.0275 0.0459 0.0275 0.0459 81,424 +0.02(+53.51%)
Jun 01, 2023 0.0275 0.0300 0.0275 0.0299 1,000 +0.00(+19.60%)
May 31, 2023 0.0250 0.0250 0.0250 0.0250 500 -0.00(-10.07%)
May 30, 2023 0.0278 0.0278 0.0278 0.0278 165 -0.00(-5.76%)
May 26, 2023 0.0295 0.0295 0.0295 0.0295 160 -0.00(-1.67%)
May 23, 2023 0.0300 0 +0.00(+19.05%)
May 22, 2023 0.0252 0.0252 0.0252 0.0252 200 -0.00(-16.00%)
May 19, 2023 0.0300 0.0300 0.0300 0.0300 69,778 +0.00(+0.00%)
May 15, 2023 0.0300 0 -0.01(-21.05%)
May 12, 2023 0.0305 0.0384 0.0302 0.0380 2,636 +0.01(+26.25%)
May 11, 2023 0.0405 0.0405 0.0301 0.0301 11,945 -0.01(-22.02%)
May 09, 2023 0.0386 0 +0.01(+28.24%)
May 08, 2023 0.0301 0.0368 0.0301 0.0301 5,152 +0.00(+0.00%)
May 03, 2023 0.0301 0 +0.00(+0.33%)
May 02, 2023 0.0301 0.0301 0.0300 0.0300 7,503 -0.01(-18.92%)
Apr 28, 2023 0.0370 1 +0.01(+22.92%)
Apr 27, 2023 0.0311 0.0311 0.0301 0.0301 1,110 -0.01(-24.56%)
Apr 24, 2023 0.0399 1 +0.01(+29.97%)
Apr 21, 2023 0.0345 0.0468 0.0302 0.0307 10,123 -0.00(-11.01%)
Apr 20, 2023 0.0407 0.0407 0.0345 0.0345 4,534 -0.01(-26.60%)
Apr 19, 2023 0.0472 0.0472 0.0400 0.0470 3,737 +0.01(+36.63%)
Apr 18, 2023 0.0344 0.0344 0.0344 0.0344 2,610 +0.00(+10.97%)
Apr 17, 2023 0.0310 0.0310 0.0310 0.0310 1,101 -0.00(-2.82%)
Apr 14, 2023 0.0436 0.0440 0.0319 0.0319 4,000 +0.00(+5.63%)
Apr 13, 2023 0.0449 0.0449 0.0302 0.0302 900 -0.00(-5.92%)
Apr 12, 2023 0.0394 0.0400 0.0321 0.0321 10,237 +0.00(+4.56%)
Apr 06, 2023 0.0307 98 -0.02(-35.77%)
Apr 05, 2023 0.0307 0.0478 0.0307 0.0478 1,100 +0.02(+55.70%)
Mar 31, 2023 0.0307 0 -0.01(-23.06%)
Mar 30, 2023 0.0399 0.0399 0.0399 0.0399 400 +0.01(+28.71%)
Mar 29, 2023 0.0310 0.0310 0.0310 0.0310 2,000 -0.01(-14.36%)
Mar 28, 2023 0.0401 0.0401 0.0302 0.0362 15,520 +0.00(+3.43%)
Mar 27, 2023 0.0360 0.0362 0.0320 0.0350 56,102 -0.01(-14.43%)
Mar 24, 2023 0.0497 0.0497 0.0409 0.0409 2,500 -0.01(-17.87%)
Mar 23, 2023 0.0361 0.0498 0.0361 0.0498 1,000 -0.00(-0.20%)
Mar 22, 2023 0.0429 0.0499 0.0429 0.0499 463 +0.00(+0.00%)
Mar 21, 2023 0.0400 0.0499 0.0400 0.0499 23,540 +0.01(+24.75%)
Mar 20, 2023 0.0401 0.0401 0.0400 0.0400 2,602 -0.01(-19.68%)
Mar 16, 2023 0.0498 19 +0.00(+3.53%)
Mar 15, 2023 0.0408 0.0549 0.0400 0.0481 5,620 -0.01(-18.75%)
Mar 14, 2023 0.0400 0.0592 0.0400 0.0592 10,100 +0.02(+48.00%)
Mar 13, 2023 0.0402 0.0699 0.0400 0.0400 169,900 -0.01(-19.68%)
Mar 10, 2023 0.0401 0.0498 0.0400 0.0498 2,622 -0.00(-0.40%)
Mar 09, 2023 0.0499 0.0500 0.0499 0.0500 2,500 +0.01(+11.36%)
Mar 08, 2023 0.0500 0.0500 0.0400 0.0449 8,671 -0.01(-10.20%)
Mar 07, 2023 0.0490 0.0500 0.0433 0.0500 13,700 +0.01(+11.36%)
Mar 06, 2023 0.0900 0.0900 0.0449 0.0449 1,700 -0.00(-4.47%)
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.