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

Spo Global Inc (OP: SPOM )

0.0032 -0.0001 (-3.03%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 11, 2024 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 (%)
Apr 30, 2020 0.0735 0.0810 0.0735 0.0805 468,289 -0.00(-0.62%)
Apr 29, 2020 0.0810 0.0810 0.0730 0.0810 347,765 -0.00(-0.61%)
Apr 28, 2020 0.0796 0.0815 0.0710 0.0815 421,591 +0.00(+2.00%)
Apr 27, 2020 0.0840 0.0840 0.0770 0.0799 505,625 +0.00(+1.14%)
Apr 24, 2020 0.0846 0.0848 0.0761 0.0790 608,600 -0.00(-3.66%)
Apr 23, 2020 0.0870 0.0885 0.0790 0.0820 663,233 -0.01(-7.87%)
Apr 22, 2020 0.0848 0.0900 0.0770 0.0890 496,809 +0.00(+4.95%)
Apr 21, 2020 0.0900 0.0900 0.0779 0.0848 368,633 -0.01(-5.78%)
Apr 20, 2020 0.0800 0.0900 0.0750 0.0900 636,141 +0.00(+0.56%)
Apr 17, 2020 0.0869 0.0900 0.0800 0.0895 314,500 +0.01(+13.29%)
Apr 16, 2020 0.1090 0.1090 0.0790 0.0790 469,160 -0.01(-12.22%)
Apr 15, 2020 0.0935 0.1130 0.0870 0.0900 333,031 -0.01(-8.72%)
Apr 14, 2020 0.0925 0.0995 0.0886 0.0986 1,076,523 +0.00(+3.79%)
Apr 13, 2020 0.0841 0.1000 0.0841 0.0950 686,194 +0.01(+10.21%)
Apr 09, 2020 0.0990 0.1000 0.0851 0.0862 899,700 -0.01(-12.93%)
Apr 08, 2020 0.1000 0.1010 0.0713 0.0990 710,885 +0.01(+10.00%)
Apr 07, 2020 0.0940 0.0950 0.0700 0.0900 880,713 +0.00(+1.12%)
Apr 06, 2020 0.0940 0.1045 0.0461 0.0890 2,789,877 -0.01(-9.09%)
Apr 03, 2020 0.0845 0.1150 0.0710 0.0979 2,865,500 +0.02(+18.67%)
Apr 02, 2020 0.0599 0.0870 0.0596 0.0825 1,345,959 +0.03(+52.50%)
Apr 01, 2020 0.0632 0.0633 0.0541 0.0541 364,381 -0.01(-10.13%)
Mar 31, 2020 0.0698 0.0698 0.0540 0.0602 460,586 +0.00(+0.17%)
Mar 30, 2020 0.0700 0.0700 0.0570 0.0601 418,109 -0.01(-13.53%)
Mar 27, 2020 0.0700 0.0700 0.0520 0.0695 803,200 +0.01(+24.11%)
Mar 26, 2020 0.0647 0.0760 0.0500 0.0560 805,049 -0.01(-13.04%)
Mar 25, 2020 0.0670 0.0840 0.0580 0.0644 241,602 +0.01(+12.00%)
Mar 24, 2020 0.0815 0.0815 0.0572 0.0575 454,008 -0.01(-20.03%)
Mar 23, 2020 0.0790 0.0870 0.0550 0.0719 723,652 -0.01(-12.32%)
Mar 20, 2020 0.0822 0.0899 0.0700 0.0820 451,300 +0.01(+6.49%)
Mar 19, 2020 0.0648 0.0900 0.0500 0.0770 1,190,865 +0.01(+18.83%)
Mar 18, 2020 0.0600 0.0738 0.0501 0.0648 887,395 -0.01(-13.48%)
Mar 17, 2020 0.0850 0.0949 0.0630 0.0749 1,429,593 -0.01(-12.91%)
Mar 16, 2020 0.1150 0.1304 0.0800 0.0860 1,379,486 -0.03(-27.73%)
Mar 13, 2020 0.0940 0.1480 0.0920 0.1190 2,644,600 +0.04(+43.37%)
Mar 12, 2020 0.1300 0.1300 0.0830 0.0830 1,634,216 -0.04(-33.60%)
Mar 11, 2020 0.1550 0.1640 0.1101 0.1250 2,685,793 -0.02(-13.49%)
Mar 10, 2020 0.1680 0.1700 0.1361 0.1445 2,398,730 -0.00(-0.69%)
Mar 09, 2020 0.1699 0.2000 0.1450 0.1455 2,480,838 -0.02(-11.28%)
Mar 06, 2020 0.1550 0.1800 0.1040 0.1640 3,338,500 +0.00(+0.12%)
Mar 05, 2020 0.1840 0.1999 0.1510 0.1638 1,730,590 -0.02(-10.98%)
Mar 04, 2020 0.1500 0.1950 0.1500 0.1840 1,193,277 +0.04(+23.49%)
Mar 03, 2020 0.1700 0.1999 0.1410 0.1490 1,281,729 +0.00(+1.02%)
Mar 02, 2020 0.1901 0.2300 0.1400 0.1475 2,239,435 -0.07(-31.07%)
Feb 28, 2020 0.2949 0.2999 0.1900 0.2140 2,428,500 -0.06(-20.74%)
Feb 27, 2020 0.2399 0.3350 0.2000 0.2700 4,814,683 +0.04(+17.39%)
Feb 26, 2020 0.2300 0.2490 0.1805 0.2300 2,454,725 +0.01(+6.43%)
Feb 25, 2020 0.2290 0.2747 0.1950 0.2161 6,659,649 +0.01(+2.90%)
Feb 24, 2020 0.3250 0.3290 0.1852 0.2100 4,254,300 -0.14(-40.83%)
Feb 21, 2020 0.4400 0.4400 0.3000 0.3549 2,572,500 -0.05(-11.32%)
Feb 20, 2020 0.3300 0.4400 0.2300 0.4002 5,751,479 +0.08(+25.06%)
Feb 19, 2020 0.3890 0.6800 0.2800 0.3200 11,285,070 -0.06(-15.77%)
Feb 18, 2020 0.1890 0.3890 0.1551 0.3799 11,476,090 +0.23(+156.69%)
Feb 14, 2020 0.1590 0.1894 0.1310 0.1480 8,793,100 +0.01(+11.28%)
Feb 13, 2020 0.0399 0.1590 0.0320 0.1330 14,663,767 +0.11(+565.00%)
Feb 12, 2020 0.0200 0.0200 0.0200 0.0200 10,002 +0.00(+0.00%)
Feb 11, 2020 0.0200 0.0200 0.0200 0.0200 300 +0.01(+66.67%)
Feb 10, 2020 0.0120 0.0120 0.0120 0.0120 4,000 -0.01(-40.00%)
Feb 06, 2020 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Feb 05, 2020 0.0160 0.0160 0.0160 0.0160 2,000 -0.00(-1.23%)
Jan 28, 2020 0.0162 0.0162 0.0162 0 +0.00(+0.00%)
Jan 23, 2020 0.0162 0.0162 0.0162 0 +0.00(+40.87%)
Jan 21, 2020 0.0115 0.0115 0.0115 0 -0.00(-23.33%)
Jan 14, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 10, 2020 0.0150 0.0150 0.0150 0 -0.01(-42.31%)
Jan 08, 2020 0.0260 0.0260 0.0260 0 +0.01(+44.44%)
Jan 07, 2020 0.0180 0.0180 0.0180 0.0180 2,500 +0.00(+26.76%)
Jan 06, 2020 0.0142 0.0142 0.0142 8 +0.00(+0.00%)
Jan 03, 2020 0.0142 0.0142 0.0142 0.0142 2,300 -0.00(-0.70%)
Dec 31, 2019 0.0143 0.0143 0.0143 0 -0.02(-51.69%)
Dec 30, 2019 0.0175 0.0296 0.0175 0.0296 85,000 +0.01(+72.09%)
Dec 27, 2019 0.0172 0.0172 0.0172 0.0172 2,000 -0.00(-4.44%)
Dec 26, 2019 0.0130 0.0180 0.0113 0.0180 64,394 +0.01(+39.53%)
Dec 23, 2019 0.0129 0.0129 0.0129 0 +0.00(+0.00%)
Dec 18, 2019 0.0129 0.0129 0.0129 0 +0.00(+0.00%)
Dec 16, 2019 0.0129 0.0129 0.0129 0 -0.00(-2.27%)
Dec 12, 2019 0.0132 0.0132 0.0132 0 +0.00(+0.00%)
Dec 11, 2019 0.0136 0.0136 0.0132 0.0132 200,000 +0.00(+0.00%)
Dec 09, 2019 0.0132 0.0132 0.0132 0 -0.01(-34.00%)
Dec 04, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 03, 2019 0.0139 0.0200 0.0120 0.0200 230,001 -0.01(-33.33%)
Dec 02, 2019 0.0300 0.0300 0.0300 20 +0.00(+0.00%)
Nov 29, 2019 0.0300 0.0300 0.0300 13 +0.00(+0.00%)
Nov 25, 2019 0.0300 0.0300 0.0300 0 +0.01(+76.47%)
Nov 22, 2019 0.0173 0.0173 0.0170 0.0170 44,000 -0.02(-54.67%)
Nov 21, 2019 0.0375 0.0375 0.0375 0.0375 1,000 -0.00(-8.54%)
Nov 20, 2019 0.0410 0.0410 0.0410 0.0410 101 +0.02(+105.00%)
Nov 19, 2019 0.0251 0.0256 0.0173 0.0200 282,683 -0.02(-54.44%)
Nov 08, 2019 0.0439 0.0439 0.0439 0 +0.02(+77.02%)
Nov 06, 2019 0.0248 0.0248 0.0248 0 -0.01(-27.91%)
Nov 05, 2019 0.0344 0.0344 0.0344 0.0344 1,000 +0.01(+38.71%)
Nov 04, 2019 0.0248 0.0248 0.0248 6 +0.00(+0.00%)
Nov 01, 2019 0.0248 0.0248 0.0248 0.0248 100 -0.00(-5.70%)
Oct 30, 2019 0.0263 0.0263 0.0263 0 +0.00(+6.05%)
Oct 29, 2019 0.0248 0.0249 0.0248 0.0248 4,130 -0.02(-44.77%)
Oct 22, 2019 0.0449 0.0449 0.0449 0 +0.00(+3.22%)
Oct 16, 2019 0.0435 0.0435 0.0435 0 +0.01(+45.00%)
Oct 15, 2019 0.0300 0.0300 0.0300 0.0300 10,070 +0.00(+0.00%)
Oct 14, 2019 0.0300 0.0300 0.0300 0.0300 6,403 -0.01(-20.00%)
Oct 11, 2019 0.0256 0.0375 0.0256 0.0375 200 -0.01(-15.73%)
Oct 08, 2019 0.0445 0.0445 0.0445 0 +0.00(+2.30%)
Oct 07, 2019 0.0353 0.0435 0.0260 0.0435 1,021 -0.00(-3.33%)
Oct 04, 2019 0.0248 0.0450 0.0248 0.0450 26,000 +0.00(+0.22%)
Sep 26, 2019 0.0449 0.0449 0.0449 0 +0.02(+81.05%)
Sep 25, 2019 0.0349 0.0349 0.0248 0.0248 2,000 -0.01(-22.50%)
Sep 20, 2019 0.0320 0.0320 0.0320 0 +0.00(+1.59%)
Sep 19, 2019 0.0550 0.0550 0.0315 0.0315 300 -0.02(-42.73%)
Sep 18, 2019 0.0550 0.0550 0.0550 0.0550 1,800 +0.03(+83.33%)
Sep 17, 2019 0.0314 0.0314 0.0300 0.0300 190,030 -0.03(-45.45%)
Sep 16, 2019 0.0625 0.0625 0.0550 0.0550 2,200 +0.00(+4.76%)
Sep 09, 2019 0.0525 0.0525 0.0525 0 +0.01(+31.25%)
Sep 06, 2019 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Sep 05, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.01(+28.21%)
Sep 03, 2019 0.0312 0.0312 0.0312 0 -0.02(-38.82%)
Aug 30, 2019 0.0510 0.0510 0.0510 0.0510 5,000 -0.00(-3.77%)
Aug 29, 2019 0.0530 0.0530 0.0530 1 +0.00(+0.00%)
Aug 26, 2019 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
Aug 23, 2019 0.0550 0.0550 0.0550 1 +0.00(+0.00%)
Aug 22, 2019 0.0670 0.0670 0.0550 0.0550 20,001 +0.00(+5.57%)
Aug 21, 2019 0.0521 0.0521 0.0521 0.0521 400 -0.02(-31.45%)
Aug 20, 2019 0.0760 0.0760 0.0760 0.0760 1,057 -0.00(-3.80%)
Aug 19, 2019 0.0670 0.0790 0.0550 0.0790 2,882 +0.02(+43.64%)
Aug 15, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 14, 2019 0.0500 0.0500 0.0500 9 +0.00(+0.00%)
Aug 13, 2019 0.0680 0.0700 0.0500 0.0500 116,458 -0.01(-16.67%)
Aug 12, 2019 0.0600 0.0600 0.0600 0.0600 10,001 +0.00(+0.00%)
Aug 09, 2019 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-11.24%)
Aug 08, 2019 0.0650 0.0700 0.0600 0.0676 16,751 +0.01(+12.67%)
Aug 07, 2019 0.0650 0.0650 0.0600 0.0600 13,700 +0.00(+0.00%)
Aug 06, 2019 0.0600 0.0600 0.0600 0.0600 18,830 +0.02(+49.63%)
Aug 02, 2019 0.0401 0.0401 0.0401 0 -0.01(-22.88%)
Aug 01, 2019 0.0520 0.0520 0.0520 0.0520 18,101 +0.01(+15.56%)
Jul 31, 2019 0.0650 0.0690 0.0450 0.0450 17,332 -0.02(-30.77%)
Jul 30, 2019 0.0650 0.0650 0.0650 0.0650 14,501 +0.03(+62.50%)
Jul 25, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jul 24, 2019 0.0300 0.0330 0.0300 0.0300 26,625 -0.01(-14.29%)
Jul 23, 2019 0.0350 0.0350 0.0350 1 +0.00(+0.00%)
Jul 22, 2019 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-7.89%)
Jul 19, 2019 0.0380 0.0380 0.0380 1 +0.00(+0.00%)
Jul 17, 2019 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jul 16, 2019 0.0350 0.0380 0.0350 0.0380 2,731 +0.00(+5.56%)
Jul 15, 2019 0.0360 0.0360 0.0360 1 +0.00(+0.00%)
Jul 11, 2019 0.0360 0.0360 0.0360 0 -0.00(-2.70%)
Jul 08, 2019 0.0370 0.0370 0.0370 0 -0.01(-11.90%)
Jul 05, 2019 0.0420 0.0420 0.0420 0.0420 5,000 -0.01(-19.23%)
Jun 28, 2019 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Jun 27, 2019 0.0520 0.0520 0.0520 10 +0.00(+0.00%)
Jun 19, 2019 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Jun 18, 2019 0.0520 0.0520 0.0520 1 +0.00(+0.00%)
Jun 17, 2019 0.0720 0.0720 0.0520 0.0520 6,000 -0.00(-0.19%)
Jun 11, 2019 0.0521 0.0521 0.0521 0 +0.00(+0.19%)
Jun 04, 2019 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
May 31, 2019 0.0520 0.0520 0.0520 0 -0.02(-27.78%)
May 29, 2019 0.0720 0.0720 0.0720 0 +0.01(+20.00%)
May 28, 2019 0.0260 0.0649 0.0260 0.0600 40,001 +0.02(+62.16%)
May 24, 2019 0.0650 0.0730 0.0370 0.0370 33,200 -0.04(-49.32%)
May 23, 2019 0.0730 0.0730 0.0730 0.0730 111 +0.01(+13.18%)
May 22, 2019 0.0645 0.0645 0.0645 1 +0.00(+0.00%)
May 21, 2019 0.0565 0.0645 0.0550 0.0645 7,375 -0.01(-7.86%)
May 20, 2019 0.0550 0.0700 0.0550 0.0700 14,000 +0.02(+27.27%)
May 17, 2019 0.0550 0.0650 0.0550 0.0550 53,500 +0.00(+0.00%)
May 16, 2019 0.0650 0.0650 0.0550 0.0550 39,680 +0.02(+44.74%)
May 15, 2019 0.0480 0.0700 0.0380 0.0380 16,130 +0.00(+2.70%)
May 14, 2019 0.0400 0.0700 0.0370 0.0370 17,065 -0.01(-11.90%)
May 13, 2019 0.0420 0.0420 0.0420 0.0420 10,256 -0.00(-6.67%)
May 09, 2019 0.0450 0.0450 0.0450 0 -0.03(-35.71%)
May 08, 2019 0.0700 0.0700 0.0700 0.0700 4,219 +0.00(+0.00%)
May 07, 2019 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
May 06, 2019 0.0700 0.0700 0.0700 0.0700 4,000 +0.02(+48.94%)
May 03, 2019 0.0600 0.0600 0.0470 0.0470 9,700 -0.02(-32.86%)
May 02, 2019 0.0700 0.0700 0.0700 0.0700 13,680 +0.00(+0.00%)
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.