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

Akazoo S.A. - Ordinary Shares (OP: SONG )

0.0790 +0.0090 (+12.86%)
Streaming Delayed Price Updated: 3:34 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0770 0.0790 0.0770 0.0790 2,145 +0.01(+12.86%)
Dec 19, 2024 0.0599 0.0700 0.0599 0.0700 2,105 +0.04(+133.33%)
Dec 18, 2024 0.0499 0.0700 0.0300 0.0300 33,931 -0.01(-14.29%)
Dec 17, 2024 0.0325 0.0400 0.0325 0.0350 5,817 -0.00(-12.50%)
Dec 13, 2024 0.0400 6 +0.00(+0.00%)
Dec 11, 2024 0.0400 10 +0.00(+0.25%)
Dec 10, 2024 0.0323 0.0399 0.0323 0.0399 1,602 -0.00(-0.25%)
Dec 09, 2024 0.0400 0.0400 0.0210 0.0400 7,887 +0.01(+56.86%)
Dec 06, 2024 0.0255 0.0255 0.0255 0.0255 200 +0.00(+0.00%)
Dec 04, 2024 0.0255 0 -0.00(-15.00%)
Dec 02, 2024 0.0300 32 +0.00(+5.26%)
Nov 29, 2024 0.0300 0.0300 0.0285 0.0285 82,100 -0.00(-6.56%)
Nov 27, 2024 0.0305 0.0305 0.0305 0.0305 185 +0.00(+1.67%)
Nov 26, 2024 0.0320 0.0320 0.0300 0.0300 5,002 -0.00(-7.69%)
Nov 25, 2024 0.0335 0.0390 0.0325 0.0325 26,985 +0.00(+8.33%)
Nov 21, 2024 0.0300 20 +0.00(+0.00%)
Nov 20, 2024 0.0300 0.0300 0.0300 0.0300 100 -0.01(-25.00%)
Nov 19, 2024 0.0400 0.0450 0.0175 0.0400 2,671,484 -0.00(-10.11%)
Nov 18, 2024 0.0500 0.0500 0.0412 0.0445 66,868 -0.04(-44.24%)
Nov 15, 2024 0.0798 0.0798 0.0798 0.0798 633 +0.00(+0.00%)
Nov 14, 2024 0.0750 0.0798 0.0750 0.0798 558 -0.02(-20.20%)
Nov 13, 2024 0.1000 0.1000 0.1000 0.1000 190 +0.02(+25.00%)
Nov 12, 2024 0.0800 0.0800 0.0800 0.0800 102 -0.02(-19.19%)
Nov 11, 2024 0.0750 0.1100 0.0730 0.0990 1,576 +0.01(+10.24%)
Nov 08, 2024 0.0798 0.0898 0.0798 0.0898 800 +0.01(+12.39%)
Nov 07, 2024 0.0799 0.0799 0.0600 0.0799 3,777 +0.03(+60.12%)
Nov 06, 2024 0.0800 0.0800 0.0450 0.0499 1,106,835 -0.02(-28.82%)
Nov 05, 2024 0.0701 0.0701 0.0701 0.0701 1,080 +0.00(+0.29%)
Nov 04, 2024 0.0800 0.1000 0.0500 0.0699 1,070,901 -0.04(-36.22%)
Nov 01, 2024 0.0700 0.1096 0.0666 0.1096 30,015 +0.03(+37.00%)
Oct 31, 2024 0.0800 0.0800 0.0767 0.0800 74,127 -0.01(-15.79%)
Oct 30, 2024 0.1005 0.1100 0.0900 0.0950 52,700 -0.01(-8.03%)
Oct 29, 2024 0.1000 0.2290 0.0800 0.1033 219,453 -0.15(-58.68%)
Oct 28, 2024 0.3200 0.3200 0.1750 0.2500 12,768 +0.07(+38.89%)
Oct 25, 2024 0.1101 0.1800 0.1101 0.1800 1,910 +0.01(+5.88%)
Oct 24, 2024 0.1500 0.1700 0.1500 0.1700 2,122 -0.03(-15.00%)
Oct 23, 2024 0.1700 0.2200 0.1700 0.2000 11,899 +0.04(+25.00%)
Oct 22, 2024 0.1600 0.1600 0.1600 0.1600 298 +0.06(+60.00%)
Oct 21, 2024 0.1000 0.1000 0.0938 0.1000 17,500 +0.01(+8.11%)
Oct 18, 2024 0.0925 0.1000 0.0925 0.0925 3,479 -0.01(-7.50%)
Oct 17, 2024 0.1000 0.1000 0.0700 0.1000 3,000 +0.02(+25.00%)
Oct 16, 2024 0.0800 0.0800 0.0800 0.0800 500 +0.01(+14.29%)
Oct 15, 2024 0.0700 0.1000 0.0700 0.0700 2,171 -0.03(-30.00%)
Oct 14, 2024 0.1000 0.1000 0.0900 0.1000 2,534 -0.01(-13.04%)
Oct 11, 2024 0.1000 0.1150 0.1000 0.1150 24,922 -0.00(-4.17%)
Oct 10, 2024 0.1500 0.1500 0.1147 0.1200 41,036 -0.05(-29.41%)
Oct 07, 2024 0.1700 0 +0.02(+13.33%)
Oct 04, 2024 0.1500 0.1500 0.1500 0.1500 3,230 -0.02(-11.76%)
Oct 03, 2024 0.1700 0.1700 0.1700 0.1700 4,010 +0.00(+0.00%)
Oct 02, 2024 0.1900 0.1900 0.1700 0.1700 6,450 -0.02(-10.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.