SPO Networks, Inc. (SPOI)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:50AM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 09 may 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 08 may 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 07 may 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 06 may 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 03 may 2024 | 0.0298 | 0.0390 | 0.0298 | 0.0390 | 0.0390 | 8,000 |
| 02 may 2024 | 0.0291 | 0.0291 | 0.0230 | 0.0230 | 0.0230 | 20,001 |
| 01 may 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | - |
| 30 abr 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 501 |
| 29 abr 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 359 |
| 26 abr 2024 | 0.1070 | 0.1070 | 0.0295 | 0.0295 | 0.0295 | 5,180 |
| 25 abr 2024 | 0.0545 | 0.0545 | 0.0290 | 0.0490 | 0.0490 | 83,755 |
| 24 abr 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | - |
| 23 abr 2024 | 0.0291 | 0.0295 | 0.0291 | 0.0291 | 0.0291 | 777 |
| 22 abr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 19 abr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 18 abr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 17 abr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 155 |
| 16 abr 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | - |
| 15 abr 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | - |
| 12 abr 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | - |
| 11 abr 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | - |
| 10 abr 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | - |
| 09 abr 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | - |
| 08 abr 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | - |
| 05 abr 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | - |
| 04 abr 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 379 |
| 03 abr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,239 |
| 02 abr 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
| 01 abr 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
| 28 mar 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 8,189 |
| 27 mar 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
| 26 mar 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
| 25 mar 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
| 22 mar 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
| 21 mar 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
| 20 mar 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
| 19 mar 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
| 18 mar 2024 | 0.0500 | 0.0640 | 0.0327 | 0.0327 | 0.0327 | 4,008 |
| 15 mar 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 500 |
| 14 mar 2024 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | - |
| 13 mar 2024 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | - |
| 12 mar 2024 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | - |
| 11 mar 2024 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | - |
| 08 mar 2024 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | - |
| 07 mar 2024 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 253 |
| 06 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 166 |
| 05 mar 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 04 mar 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 6,002 |
| 01 mar 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 29 feb 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 28 feb 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 27 feb 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 26 feb 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 191 |
| 23 feb 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 22 feb 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 21 feb 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 20 feb 2024 | 0.0350 | 0.0365 | 0.0350 | 0.0365 | 0.0365 | 2,136 |
| 16 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 15 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 414 |
| 14 feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 13 feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 12 feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 09 feb 2024 | 0.0500 | 0.0500 | 0.0463 | 0.0490 | 0.0490 | 2,800 |
| 08 feb 2024 | 0.0340 | 0.0500 | 0.0340 | 0.0500 | 0.0500 | 671 |
| 07 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 250 |
| 06 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,900 |
| 01 feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 31 ene 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 100 |
| 30 ene 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 100 |
| 29 ene 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 3,696 |
| 26 ene 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 25 ene 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 24 ene 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 23 ene 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 22 ene 2024 | 0.0480 | 0.0635 | 0.0480 | 0.0635 | 0.0635 | 3,406 |
| 19 ene 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | - |
| 18 ene 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | - |
| 17 ene 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | - |
| 16 ene 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | - |
| 12 ene 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | - |
| 11 ene 2024 | 0.0799 | 0.0799 | 0.0714 | 0.0714 | 0.0714 | 5,000 |
| 10 ene 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 100 |
| 09 ene 2024 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | - |
| 08 ene 2024 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | - |
| 05 ene 2024 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | - |
| 04 ene 2024 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | - |
| 03 ene 2024 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | - |
| 02 ene 2024 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | - |
| 29 dic 2023 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | - |
| 28 dic 2023 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | - |
| 27 dic 2023 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 7,001 |
| 26 dic 2023 | 0.0400 | 0.0615 | 0.0400 | 0.0615 | 0.0615 | 1,425 |
| 22 dic 2023 | 0.0838 | 0.0838 | 0.0838 | 0.0838 | 0.0838 | - |
| 21 dic 2023 | 0.0838 | 0.0838 | 0.0838 | 0.0838 | 0.0838 | - |
| 20 dic 2023 | 0.0838 | 0.0838 | 0.0400 | 0.0838 | 0.0838 | 2,908 |
| 19 dic 2023 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
| 18 dic 2023 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 743 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.