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 (%)
Jun 30, 2021 0.1000 0.1069 0.0950 0.1049 84,770 +0.01(+10.42%)
Jun 29, 2021 0.1000 0.1068 0.0931 0.0950 163,547 -0.01(-11.21%)
Jun 28, 2021 0.1050 0.1070 0.0922 0.1070 189,883 +0.00(+1.90%)
Jun 25, 2021 0.1018 0.1134 0.1000 0.1050 125,967 -0.01(-4.55%)
Jun 24, 2021 0.1200 0.1200 0.1000 0.1100 131,232 +0.00(+3.29%)
Jun 23, 2021 0.1050 0.1200 0.1050 0.1065 142,768 -0.00(-3.18%)
Jun 22, 2021 0.1140 0.1200 0.0900 0.1100 181,488 -0.01(-4.35%)
Jun 21, 2021 0.1160 0.1255 0.1000 0.1150 158,511 -0.00(-4.17%)
Jun 18, 2021 0.1291 0.1299 0.1150 0.1200 184,665 -0.01(-5.51%)
Jun 17, 2021 0.1250 0.1338 0.1220 0.1270 58,296 -0.01(-9.29%)
Jun 16, 2021 0.1255 0.1400 0.1250 0.1400 32,666 +0.02(+12.00%)
Jun 15, 2021 0.1350 0.1350 0.1250 0.1250 234,331 -0.01(-7.41%)
Jun 14, 2021 0.1380 0.1486 0.1260 0.1350 237,342 +0.01(+8.00%)
Jun 11, 2021 0.1361 0.1400 0.1250 0.1250 75,335 -0.02(-10.71%)
Jun 10, 2021 0.1300 0.1500 0.1250 0.1400 169,717 +0.01(+7.69%)
Jun 09, 2021 0.1426 0.1500 0.1250 0.1300 202,936 +0.00(+0.00%)
Jun 08, 2021 0.1450 0.1700 0.1300 0.1300 166,648 -0.01(-10.10%)
Jun 07, 2021 0.1400 0.1449 0.1317 0.1446 424,033 +0.00(+3.29%)
Jun 04, 2021 0.1526 0.1549 0.1400 0.1400 80,601 -0.00(-3.45%)
Jun 03, 2021 0.1400 0.1800 0.1400 0.1450 197,304 -0.00(-1.09%)
Jun 02, 2021 0.1577 0.1600 0.1300 0.1466 239,818 -0.01(-7.22%)
Jun 01, 2021 0.1550 0.2000 0.1532 0.1580 182,293 -0.00(-1.25%)
May 28, 2021 0.1690 0.1799 0.1563 0.1600 707,463 -0.02(-11.99%)
May 27, 2021 0.1783 0.1881 0.1700 0.1818 130,162 +0.00(+1.96%)
May 26, 2021 0.1700 0.1900 0.1500 0.1783 704,088 +0.01(+4.39%)
May 25, 2021 0.2088 0.2088 0.1678 0.1708 195,555 -0.03(-14.60%)
May 24, 2021 0.1701 0.2000 0.1400 0.2000 188,887 +0.03(+17.65%)
May 21, 2021 0.1625 0.1760 0.1567 0.1700 152,691 +0.01(+7.94%)
May 20, 2021 0.1625 0.1708 0.1575 0.1575 75,534 +0.00(+0.57%)
May 19, 2021 0.1550 0.1573 0.1360 0.1566 151,106 +0.00(+3.03%)
May 18, 2021 0.1650 0.1650 0.1500 0.1520 153,937 -0.01(-3.55%)
May 17, 2021 0.1700 0.1714 0.1500 0.1576 36,558 -0.02(-12.20%)
May 14, 2021 0.1526 0.1800 0.1500 0.1795 127,124 +0.03(+17.32%)
May 13, 2021 0.1495 0.1600 0.1400 0.1530 915,677 -0.01(-4.38%)
May 12, 2021 0.1750 0.1750 0.1500 0.1600 1,325,882 -0.01(-8.15%)
May 11, 2021 0.1751 0.2128 0.1700 0.1742 289,277 -0.01(-7.19%)
May 10, 2021 0.2000 0.2100 0.1800 0.1877 271,469 +0.00(+2.18%)
May 07, 2021 0.1926 0.2000 0.1800 0.1837 123,351 -0.00(-0.81%)
May 06, 2021 0.2000 0.2000 0.1825 0.1852 407,852 -0.01(-4.04%)
May 05, 2021 0.2000 0.2013 0.1870 0.1930 467,011 -0.00(-0.97%)
May 04, 2021 0.1990 0.2000 0.1800 0.1949 939,010 +0.01(+3.12%)
May 03, 2021 0.1750 0.2000 0.1750 0.1890 199,152 -0.01(-5.50%)
Apr 30, 2021 0.2000 0.2000 0.1850 0.2000 116,200 +0.00(+0.00%)
Apr 29, 2021 0.2000 0.2000 0.1900 0.2000 139,536 +0.00(+0.00%)
Apr 28, 2021 0.1750 0.2074 0.1750 0.2000 276,181 -0.01(-2.63%)
Apr 27, 2021 0.2091 0.2150 0.1800 0.2054 177,750 +0.01(+2.70%)
Apr 26, 2021 0.1990 0.2111 0.1896 0.2000 98,116 -0.00(-2.44%)
Apr 23, 2021 0.2470 0.2470 0.1800 0.2050 359,200 +0.00(+2.50%)
Apr 22, 2021 0.2200 0.2500 0.1924 0.2000 535,460 -0.01(-6.98%)
Apr 21, 2021 0.2050 0.2500 0.1921 0.2150 343,437 +0.02(+12.57%)
Apr 20, 2021 0.2046 0.2240 0.1889 0.1910 600,002 -0.02(-10.12%)
Apr 19, 2021 0.2299 0.2599 0.2000 0.2125 1,460,739 -0.02(-7.57%)
Apr 16, 2021 0.2100 0.2328 0.2100 0.2299 226,000 +0.00(+0.39%)
Apr 15, 2021 0.2650 0.2650 0.2200 0.2290 366,439 -0.00(-0.87%)
Apr 14, 2021 0.2600 0.2700 0.2300 0.2310 698,957 -0.03(-11.09%)
Apr 13, 2021 0.2332 0.2610 0.2300 0.2598 620,384 +0.03(+11.17%)
Apr 12, 2021 0.2400 0.2700 0.2337 0.2337 934,646 +0.00(+2.01%)
Apr 09, 2021 0.2849 0.2849 0.2200 0.2291 859,800 -0.03(-11.85%)
Apr 08, 2021 0.2751 0.2970 0.2500 0.2599 924,616 -0.01(-2.11%)
Apr 07, 2021 0.2800 0.3100 0.2550 0.2655 1,204,684 -0.00(-1.67%)
Apr 06, 2021 0.2398 0.2700 0.2398 0.2700 2,913,648 +0.03(+12.59%)
Apr 05, 2021 0.2300 0.2650 0.2271 0.2398 1,432,015 +0.01(+5.59%)
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.