Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Society Pass Inc (NQ: SOPA )

1.810 -0.030 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 0.3470 0.3889 0.3450 0.3849 383,894 +0.02(+6.18%)
Oct 30, 2023 0.3350 0.3675 0.3004 0.3625 509,218 +0.04(+13.32%)
Oct 27, 2023 0.3100 0.3500 0.2900 0.3199 435,059 +0.03(+10.73%)
Oct 26, 2023 0.3000 0.3045 0.2799 0.2889 256,467 -0.00(-0.38%)
Oct 25, 2023 0.2993 0.3079 0.2743 0.2900 175,727 +0.00(+0.59%)
Oct 24, 2023 0.2660 0.3150 0.2660 0.2883 530,691 +0.02(+6.74%)
Oct 23, 2023 0.2900 0.2900 0.2605 0.2701 123,558 +0.00(+0.78%)
Oct 20, 2023 0.2806 0.2806 0.2585 0.2680 178,786 -0.00(-1.47%)
Oct 19, 2023 0.2900 0.2900 0.2700 0.2720 85,002 -0.02(-5.85%)
Oct 18, 2023 0.3010 0.3100 0.2611 0.2889 212,341 -0.01(-4.02%)
Oct 17, 2023 0.2923 0.3196 0.2844 0.3010 248,966 -0.00(-0.10%)
Oct 16, 2023 0.2810 0.3298 0.2900 0.3013 309,876 -0.02(-5.84%)
Oct 13, 2023 0.3400 0.3442 0.2900 0.3200 545,060 -0.03(-9.86%)
Oct 12, 2023 0.4000 0.4299 0.3021 0.3550 10,240,250 +0.09(+32.96%)
Oct 11, 2023 0.2800 0.2835 0.2500 0.2670 541,288 -0.03(-8.97%)
Oct 10, 2023 0.3281 0.3281 0.2405 0.2933 1,925,268 -0.01(-2.62%)
Oct 09, 2023 0.3400 0.3400 0.3001 0.3012 219,010 -0.04(-11.15%)
Oct 06, 2023 0.3374 0.3454 0.3351 0.3390 28,799 +0.00(+0.30%)
Oct 05, 2023 0.3500 0.3580 0.3292 0.3380 155,524 -0.01(-3.43%)
Oct 04, 2023 0.3500 0.3500 0.3401 0.3500 41,053 +0.01(+2.34%)
Oct 03, 2023 0.3700 0.3774 0.3303 0.3420 122,714 -0.04(-9.76%)
Oct 02, 2023 0.3850 0.3850 0.3651 0.3790 36,926 +0.00(+0.00%)
Sep 29, 2023 0.3899 0.3900 0.3650 0.3790 50,789 +0.01(+1.69%)
Sep 28, 2023 0.3600 0.3980 0.3628 0.3727 38,042 +0.00(+0.00%)
Sep 27, 2023 0.3750 0.3839 0.3560 0.3727 119,171 -0.00(-0.80%)
Sep 26, 2023 0.3900 0.3900 0.3650 0.3757 192,646 -0.02(-6.10%)
Sep 25, 2023 0.4151 0.4097 0.4001 0.4001 32,530 +0.00(+0.78%)
Sep 22, 2023 0.4290 0.4500 0.3801 0.3970 355,076 -0.06(-13.41%)
Sep 21, 2023 0.4500 0.4699 0.4475 0.4585 28,651 -0.02(-3.47%)
Sep 20, 2023 0.4703 0.4750 0.4613 0.4750 30,303 -0.00(-0.13%)
Sep 19, 2023 0.4800 0.4987 0.4675 0.4756 186,233 -0.00(-0.85%)
Sep 18, 2023 0.4800 0.4800 0.4465 0.4797 83,855 -0.00(-0.06%)
Sep 15, 2023 0.4256 0.4800 0.4256 0.4800 49,172 +0.05(+11.19%)
Sep 14, 2023 0.4328 0.4401 0.4251 0.4317 35,421 +0.00(+0.40%)
Sep 13, 2023 0.4100 0.4515 0.4015 0.4300 122,696 +0.03(+6.67%)
Sep 12, 2023 0.4170 0.4200 0.3900 0.4031 48,836 -0.00(-0.71%)
Sep 11, 2023 0.4100 0.4300 0.4000 0.4060 83,364 -0.01(-2.17%)
Sep 08, 2023 0.4211 0.4263 0.4100 0.4150 44,830 -0.02(-4.60%)
Sep 07, 2023 0.4200 0.4350 0.4200 0.4350 12,754 +0.01(+2.84%)
Sep 06, 2023 0.4300 0.4420 0.4211 0.4230 10,466 -0.01(-1.67%)
Sep 05, 2023 0.4400 0.4400 0.4302 0.4302 42,753 -0.00(-0.42%)
Sep 01, 2023 0.4214 0.4400 0.4212 0.4320 54,519 +0.00(+0.37%)
Aug 31, 2023 0.4290 0.4400 0.4286 0.4304 15,605 +0.00(+0.42%)
Aug 30, 2023 0.4211 0.4476 0.4211 0.4286 54,459 +0.01(+1.78%)
Aug 29, 2023 0.4420 0.4496 0.4040 0.4211 78,003 -0.02(-4.77%)
Aug 28, 2023 0.4699 0.4699 0.4306 0.4422 42,305 -0.02(-4.92%)
Aug 25, 2023 0.4400 0.4700 0.4210 0.4651 73,709 +0.00(+0.02%)
Aug 24, 2023 0.4390 0.4701 0.4213 0.4650 282,303 +0.05(+13.33%)
Aug 23, 2023 0.4098 0.4301 0.3950 0.4103 205,226 -0.02(-4.87%)
Aug 22, 2023 0.4309 0.4800 0.3921 0.4313 806,256 -0.06(-12.03%)
Aug 21, 2023 0.5187 0.5300 0.4680 0.4903 3,605,570 +0.05(+11.43%)
Aug 18, 2023 0.4582 0.4750 0.4303 0.4400 60,127 -0.02(-3.97%)
Aug 17, 2023 0.4654 0.4700 0.4500 0.4582 41,237 -0.01(-2.66%)
Aug 16, 2023 0.4800 0.4850 0.4550 0.4707 64,210 -0.01(-1.18%)
Aug 15, 2023 0.4800 0.4900 0.4700 0.4763 64,449 +0.00(+0.15%)
Aug 14, 2023 0.4700 0.4845 0.4600 0.4756 51,797 +0.00(+0.15%)
Aug 11, 2023 0.4370 0.4848 0.4361 0.4749 83,234 +0.03(+7.23%)
Aug 10, 2023 0.4725 0.4789 0.4303 0.4429 427,758 -0.01(-2.66%)
Aug 09, 2023 0.4670 0.4747 0.4550 0.4550 160,032 -0.02(-4.01%)
Aug 08, 2023 0.4800 0.4884 0.4607 0.4740 82,591 +0.00(+0.21%)
Aug 07, 2023 0.5110 0.5110 0.4700 0.4730 79,171 -0.03(-5.21%)
Aug 04, 2023 0.4770 0.5050 0.4770 0.4990 143,654 +0.02(+3.96%)
Aug 03, 2023 0.4800 0.4950 0.4685 0.4800 105,611 -0.01(-2.02%)
Aug 02, 2023 0.4700 0.4961 0.4729 0.4899 65,328 -0.01(-1.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.