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
Streaming Delayed Price Updated: 11:51 AM EDT, May 24, 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 31, 2021 0.0490 0.0650 0.0490 0.0650 11,844 +0.00(+5.69%)
Dec 30, 2021 0.0579 0.0651 0.0490 0.0615 26,207 +0.00(+2.67%)
Dec 29, 2021 0.0511 0.0599 0.0500 0.0599 244,757 +0.01(+19.80%)
Dec 28, 2021 0.0570 0.0700 0.0400 0.0500 96,501 -0.02(-28.57%)
Dec 27, 2021 0.0610 0.0700 0.0220 0.0700 97,200 +0.01(+21.95%)
Dec 23, 2021 0.0573 0.0574 0.0573 0.0574 8,012 +0.00(+3.80%)
Dec 22, 2021 0.0596 0.0596 0.0538 0.0553 16,150 +0.00(+0.00%)
Dec 21, 2021 0.0501 0.0553 0.0500 0.0553 9,300 +0.00(+3.17%)
Dec 20, 2021 0.0533 0.0586 0.0500 0.0536 15,800 -0.00(-2.55%)
Dec 17, 2021 0.0591 0.0591 0.0538 0.0550 2,240 +0.00(+2.23%)
Dec 16, 2021 0.0542 0.0542 0.0537 0.0538 17,377 +0.00(+0.75%)
Dec 15, 2021 0.0590 0.0590 0.0531 0.0534 85,499 -0.01(-9.49%)
Dec 14, 2021 0.0590 0.0590 0.0590 0.0590 1,300 +0.00(+0.00%)
Dec 13, 2021 0.0590 0.0639 0.0590 0.0590 121,239 -0.01(-8.10%)
Dec 10, 2021 0.0592 0.0642 0.0592 0.0642 4,000 +0.01(+8.81%)
Dec 09, 2021 0.0614 0.0614 0.0590 0.0590 17,000 -0.00(-7.52%)
Dec 08, 2021 0.0689 0.0722 0.0619 0.0638 223,725 -0.00(-6.31%)
Dec 07, 2021 0.0508 0.0681 0.0503 0.0681 50,086 +0.02(+36.20%)
Dec 06, 2021 0.0500 0.0550 0.0500 0.0500 31,500 -0.01(-13.34%)
Dec 03, 2021 0.0631 0.0631 0.0500 0.0577 66,106 -0.00(-3.67%)
Dec 02, 2021 0.0637 0.0674 0.0578 0.0599 180,787 -0.01(-11.78%)
Dec 01, 2021 0.0681 0.0681 0.0588 0.0679 192,180 +0.01(+13.17%)
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%)
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.