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

Spetz Inc (OP: DBKSF )

0.1265 UNCHANGED
Last Price Updated: 1:01 PM EDT, May 3, 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 (%)
Nov 30, 2021 0.0617 0.0625 0.0600 0.0600 19,950 -0.00(-3.07%)
Nov 29, 2021 0.0650 0.0699 0.0613 0.0619 323,162 -0.00(-5.06%)
Nov 26, 2021 0.0700 0.0700 0.0652 0.0652 35,416 -0.01(-9.82%)
Nov 23, 2021 0.0723 0.0723 0.0723 49 +0.00(+4.33%)
Nov 22, 2021 0.0703 0.0750 0.0693 0.0693 12,499 -0.01(-11.83%)
Nov 19, 2021 0.0736 0.0827 0.0736 0.0786 899 -0.00(-1.01%)
Nov 18, 2021 0.0823 0.0823 0.0715 0.0794 111,655 -0.01(-13.03%)
Nov 17, 2021 0.0843 0.0913 0.0843 0.0913 5,545 +0.01(+6.41%)
Nov 16, 2021 0.0967 0.0967 0.0858 0.0858 34,054 -0.00(-5.19%)
Nov 15, 2021 0.0898 0.1016 0.0898 0.0905 35,902 +0.00(+4.75%)
Nov 12, 2021 0.0858 0.0915 0.0858 0.0864 198,800 -0.00(-0.58%)
Nov 11, 2021 0.0933 0.0933 0.0864 0.0869 221,636 -0.00(-0.69%)
Nov 10, 2021 0.0900 0.0875 372,099 -0.00(-1.02%)
Nov 09, 2021 0.0924 0.0999 0.0876 0.0884 18,000 -0.01(-6.85%)
Nov 08, 2021 0.0910 0.1084 0.0875 0.0949 152,753 +0.00(+5.44%)
Nov 05, 2021 0.0900 0.0925 0.0876 0.0900 16,450 +0.00(+0.00%)
Nov 04, 2021 0.0876 0.0989 0.0875 0.0900 88,951 +0.00(+2.16%)
Nov 03, 2021 0.0944 0.0945 0.0876 0.0881 34,236 -0.01(-11.90%)
Nov 02, 2021 0.0934 0.1000 0.0874 0.1000 118,760 +0.02(+19.62%)
Nov 01, 2021 0.0871 0.0944 0.0832 0.0836 133,646 -0.01(-6.17%)
Oct 29, 2021 0.0948 0.0948 0.0890 0.0891 57,600 -0.00(-0.11%)
Oct 28, 2021 0.0873 0.0942 0.0873 0.0892 22,970 -0.00(-4.80%)
Oct 27, 2021 0.0936 0.0937 0.0868 0.0937 63,260 -0.00(-3.20%)
Oct 26, 2021 0.0984 0.0968 402,421 -0.00(-1.63%)
Oct 25, 2021 0.0990 0.0990 0.0909 0.0984 315,056 -0.00(-0.61%)
Oct 22, 2021 0.0993 0.0993 0.0921 0.0990 27,957 -0.00(-1.69%)
Oct 21, 2021 0.0998 0.1007 0.0998 0.1007 1,600 -0.01(-6.41%)
Oct 20, 2021 0.1194 0.1198 0.1073 0.1076 84,823 -0.00(-1.91%)
Oct 19, 2021 0.1000 0.1200 0.0951 0.1097 321,449 +0.01(+9.70%)
Oct 18, 2021 0.0950 0.1000 0.0950 0.1000 43,625 +0.01(+5.37%)
Oct 15, 2021 0.0916 0.1000 0.0914 0.0949 23,599 -0.01(-5.10%)
Oct 14, 2021 0.0800 0.1000 0.0800 0.1000 12,618 +0.01(+10.50%)
Oct 13, 2021 0.0948 0.1008 0.0905 0.0905 14,861 +0.00(+2.03%)
Oct 12, 2021 0.0923 0.0932 0.0887 0.0887 20,885 -0.01(-11.30%)
Oct 11, 2021 0.1000 0.1000 0.0900 0.1000 4,170 -0.00(-2.25%)
Oct 08, 2021 0.0943 0.1043 0.0943 0.1023 106,272 -0.00(-2.94%)
Oct 07, 2021 0.1034 0.1054 0.0989 0.1054 2,766 +0.01(+5.40%)
Oct 06, 2021 0.0968 0.1000 0.0968 0.1000 57,500 -0.00(-0.20%)
Oct 05, 2021 0.1000 0.1009 0.0700 0.1002 66,830 +0.01(+7.28%)
Oct 04, 2021 0.1000 0.1014 0.0934 0.0934 91,635 -0.00(-3.71%)
Oct 01, 2021 0.0966 0.1088 0.0920 0.0970 236,256 +0.01(+6.83%)
Sep 30, 2021 0.0950 0.0950 0.0890 0.0908 195,169 -0.00(-4.42%)
Sep 29, 2021 0.1039 0.1044 0.0950 0.0950 93,754 -0.01(-8.83%)
Sep 28, 2021 0.1008 0.1045 0.0950 0.1042 124,183 +0.01(+7.42%)
Sep 27, 2021 0.1028 0.1030 0.0948 0.0970 30,250 -0.01(-6.82%)
Sep 24, 2021 0.1070 0.1081 0.0967 0.1041 363,903 -0.01(-5.36%)
Sep 23, 2021 0.1080 0.1100 0.1067 0.1100 51,691 +0.00(+1.85%)
Sep 22, 2021 0.0980 0.1100 0.0980 0.1080 252,550 +0.01(+10.20%)
Sep 21, 2021 0.1037 0.1050 0.0920 0.0980 118,909 -0.01(-5.50%)
Sep 20, 2021 0.1149 0.1150 0.1030 0.1037 112,639 +0.00(+0.00%)
Sep 17, 2021 0.1200 0.1200 0.1037 0.1037 234,499 -0.01(-10.45%)
Sep 16, 2021 0.1156 0.1251 0.1081 0.1158 270,922 -0.00(-3.50%)
Sep 15, 2021 0.1123 0.1252 0.1100 0.1200 87,095 +0.01(+5.63%)
Sep 14, 2021 0.1200 0.1259 0.1122 0.1136 155,539 -0.00(-1.22%)
Sep 13, 2021 0.1210 0.1325 0.1150 0.1150 73,747 -0.01(-8.95%)
Sep 10, 2021 0.1213 0.1360 0.1213 0.1263 194,038 -0.00(-1.17%)
Sep 09, 2021 0.1400 0.1400 0.1225 0.1278 657,989 -0.01(-7.05%)
Sep 08, 2021 0.1450 0.1450 0.1351 0.1375 60,014 -0.01(-5.17%)
Sep 07, 2021 0.1760 0.1760 0.1434 0.1450 35,792 -0.01(-5.84%)
Sep 03, 2021 0.1583 0.1590 0.1540 0.1540 52,594 +0.00(+0.06%)
Sep 02, 2021 0.1619 0.1627 0.1497 0.1539 24,548 -0.00(-1.60%)
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.