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 (%)
Feb 28, 2022 0.0470 0 +0.00(+1.08%)
Feb 24, 2022 0.0465 0 +0.01(+16.25%)
Feb 23, 2022 0.0400 0.0400 0.0400 0.0400 151,751 -0.01(-17.18%)
Feb 22, 2022 0.0500 0.0500 0.0400 0.0483 288,090 +0.00(+2.33%)
Feb 17, 2022 0.0472 0 -0.01(-21.33%)
Feb 16, 2022 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+32.74%)
Feb 15, 2022 0.0471 0.0471 0.0452 0.0452 1,910 -0.01(-12.06%)
Feb 14, 2022 0.0460 0.0514 0.0460 0.0514 900 +0.00(+2.59%)
Feb 11, 2022 0.0501 0.0501 0.0501 0.0501 260 -0.01(-16.50%)
Feb 10, 2022 0.0600 0.0600 0.0500 0.0600 10,732 +0.01(+16.05%)
Feb 09, 2022 0.0517 0.0517 0.0517 0.0517 1,000 +0.00(+1.77%)
Feb 08, 2022 0.0500 0.0543 0.0500 0.0508 17,555 -0.01(-15.33%)
Feb 07, 2022 0.0600 0.0600 0.0600 0.0600 115 +0.00(+0.00%)
Feb 04, 2022 0.0600 0.0600 0.0600 0.0600 440 +0.01(+18.58%)
Feb 02, 2022 0.0506 0.0506 0.0506 0.0506 500 +0.00(+0.20%)
Feb 01, 2022 0.0505 0.0505 0.0505 0.0505 10,400 +0.00(+0.00%)
Jan 31, 2022 0.0505 0.0505 0.0505 0.0505 2,500 -0.00(-7.17%)
Jan 27, 2022 0.0544 0 +0.00(+8.80%)
Jan 26, 2022 0.0555 0.0555 0.0500 0.0500 11,045 -0.01(-16.67%)
Jan 25, 2022 0.0550 0.0600 0.0550 0.0600 7,770 +0.01(+23.97%)
Jan 24, 2022 0.0520 0.0520 0.0484 0.0484 21,617 -0.01(-12.16%)
Jan 21, 2022 0.0520 0.0600 0.0520 0.0551 28,200 -0.00(-8.17%)
Jan 20, 2022 0.0600 0.0600 0.0600 0.0600 19,900 +0.01(+16.28%)
Jan 18, 2022 0.0516 0 +0.01(+29.00%)
Jan 14, 2022 0.0400 0 -0.02(-29.82%)
Jan 13, 2022 0.0620 0.0620 0.0400 0.0570 32,800 -0.00(-3.72%)
Jan 12, 2022 0.0674 0.0674 0.0562 0.0592 5,031 -0.01(-11.90%)
Jan 11, 2022 0.0672 0.0672 0.0672 0.0672 5,000 +0.01(+20.65%)
Jan 10, 2022 0.0557 0.0557 0.0557 0.0557 1,000 -0.00(-2.28%)
Jan 07, 2022 0.0555 0.0599 0.0539 0.0570 36,670 -0.01(-8.36%)
Jan 05, 2022 0.0622 0.0622 0.0622 0 +0.00(+3.67%)
Jan 04, 2022 0.0600 0.0600 0.0600 0.0600 20,953 +0.00(+0.00%)
Jan 03, 2022 0.0500 0.0600 0.0400 0.0600 75,500 -0.01(-7.69%)
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%)
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.