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

Spetz Inc (OP: DBKSF )

N/A UNCHANGED
Last 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 (%)
Aug 26, 2022 0.0300 0 +0.01(+42.86%)
Aug 25, 2022 0.0300 0.0350 0.0210 0.0210 121,862 +0.00(+9.38%)
Aug 23, 2022 0.0192 0 +0.00(+11.63%)
Aug 22, 2022 0.0172 0.0231 0.0172 0.0172 12,555 +0.00(+14.67%)
Aug 18, 2022 0.0150 0 -0.01(-34.78%)
Aug 17, 2022 0.0225 0.0270 0.0225 0.0230 51,625 +0.01(+53.33%)
Aug 15, 2022 0.0150 0 -0.01(-33.33%)
Aug 11, 2022 0.0225 0 -0.01(-19.64%)
Aug 09, 2022 0.0280 0 +0.01(+86.67%)
Aug 08, 2022 0.0150 0.0150 0.0150 0.0150 300 -0.01(-33.33%)
Aug 03, 2022 0.0225 0 +0.01(+50.00%)
Aug 02, 2022 0.0150 0.0150 0.0150 0.0150 316 -0.00(-5.06%)
Aug 01, 2022 0.0225 0.0225 0.0158 0.0158 1,260 -0.01(-46.98%)
Jul 29, 2022 0.0230 0.0350 0.0150 0.0298 11,685 +0.02(+129.23%)
Jul 28, 2022 0.0130 0.0130 0.0130 0.0130 4,000 +0.00(+0.00%)
Jul 27, 2022 0.0130 0.0130 0.0130 0.0130 5,800 +0.00(+0.00%)
Jul 26, 2022 0.0130 0.0130 0.0130 0.0130 49,400 +0.00(+0.00%)
Jul 22, 2022 0.0130 0 -0.01(-46.50%)
Jul 21, 2022 0.0243 0.0243 0.0243 0.0243 1,000 -0.00(-16.21%)
Jul 20, 2022 0.0260 0.0290 0.0260 0.0290 5,770 +0.00(+10.27%)
Jul 19, 2022 0.0263 0.0263 0.0263 0.0263 410 -0.01(-24.86%)
Jul 18, 2022 0.0300 0.0350 0.0110 0.0350 84,636 +0.01(+34.62%)
Jul 15, 2022 0.0210 0.0260 0.0150 0.0260 15,950 -0.00(-13.33%)
Jul 13, 2022 0.0300 0 +0.02(+130.77%)
Jul 12, 2022 0.0300 0.0300 0.0130 0.0130 8,678 +0.00(+30.00%)
Jul 08, 2022 0.0100 0 -0.02(-66.67%)
Jul 07, 2022 0.0300 0.0300 0.0300 0.0300 1,661 -0.01(-14.29%)
Jul 06, 2022 0.0350 0.0350 0.0350 0.0350 5,639 +0.02(+218.18%)
Jun 30, 2022 0.0110 0 -0.02(-68.57%)
Jun 27, 2022 0.0350 0 -0.00(-6.17%)
Jun 24, 2022 0.0299 0.0385 0.0299 0.0373 394,666 +0.03(+292.63%)
Jun 23, 2022 0.0250 0.0250 0.0095 0.0095 20,050 -0.02(-67.13%)
Jun 22, 2022 0.0200 0.0300 0.0200 0.0289 11,156 +0.01(+44.50%)
Jun 21, 2022 0.0200 0.0200 0.0200 0.0200 975 -0.01(-33.33%)
Jun 13, 2022 0.0300 0 +0.00(+0.00%)
Jun 10, 2022 0.0300 0.0300 0.0300 0.0300 620 +0.00(+0.00%)
Jun 09, 2022 0.0300 0.0300 0.0300 0.0300 4,370 -0.01(-15.97%)
Jun 03, 2022 0.0357 0 -0.00(-11.41%)
May 27, 2022 0.0403 0 -0.01(-26.73%)
May 25, 2022 0.0550 0 +0.03(+83.33%)
May 17, 2022 0.0300 7,088 +0.00(+0.00%)
May 16, 2022 0.0300 0.0300 0.0300 0.0300 13,237 -0.01(-14.29%)
May 12, 2022 0.0350 0 -0.00(-12.28%)
May 09, 2022 0.0399 0 -0.00(-0.25%)
May 06, 2022 0.0399 0.0400 0.0300 0.0400 35,510 +0.00(+0.00%)
May 05, 2022 0.0400 0.0400 0.0400 0.0400 2,700 +0.00(+0.25%)
May 04, 2022 0.0399 0.0399 0.0399 0.0399 2,200 -0.00(-0.25%)
May 03, 2022 0.0400 0.0400 0.0400 0.0400 235 +0.01(+33.33%)
May 02, 2022 0.0309 0.0309 0.0300 0.0300 22,600 -0.01(-25.00%)
Apr 29, 2022 0.0400 0.0400 0.0400 0.0400 520 +0.00(+0.00%)
Apr 28, 2022 0.0400 0.0400 0.0210 0.0400 8,000 +0.02(+90.48%)
Apr 27, 2022 0.0210 0.0210 0.0210 0.0210 1,000 -0.02(-47.37%)
Apr 26, 2022 0.0400 0.0410 0.0388 0.0399 77,895 +0.00(+14.00%)
Apr 22, 2022 0.0350 0 -0.00(-12.50%)
Apr 20, 2022 0.0400 0 +0.02(+90.48%)
Apr 19, 2022 0.0210 0.0210 0.0210 0.0210 1,000 -0.02(-47.50%)
Apr 18, 2022 0.0400 0.0400 0.0321 0.0400 38,877 +0.00(+0.00%)
Apr 13, 2022 0.0400 0 +0.00(+0.00%)
Apr 12, 2022 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Apr 11, 2022 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Apr 08, 2022 0.0375 0.0400 0.0375 0.0400 6,000 +0.00(+0.00%)
Apr 07, 2022 0.0400 0.0400 0.0400 0.0400 50,325 +0.00(+0.00%)
Apr 06, 2022 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+14.29%)
Apr 04, 2022 0.0350 0 +0.00(+0.00%)
Apr 01, 2022 0.0370 0.0370 0.0350 0.0350 29,900 -0.00(-4.37%)
Mar 30, 2022 0.0366 0 +0.00(+1.67%)
Mar 28, 2022 0.0360 0 +0.00(+0.00%)
Mar 25, 2022 0.0421 0.0421 0.0360 0.0360 5,665 +0.00(+11.11%)
Mar 24, 2022 0.0324 0.0324 0.0324 0.0324 18,000 -0.01(-27.68%)
Mar 22, 2022 0.0448 0 +0.00(+6.41%)
Mar 21, 2022 0.0321 0.0421 0.0321 0.0421 144,550 +0.01(+23.82%)
Mar 18, 2022 0.0340 0.0340 0.0340 0.0340 1,180 +0.00(+3.03%)
Mar 16, 2022 0.0330 0 -0.03(-45.00%)
Mar 15, 2022 0.0429 0.0600 0.0429 0.0600 5,500 +0.03(+88.09%)
Mar 11, 2022 0.0319 0 -0.01(-24.94%)
Mar 10, 2022 0.0425 0.0425 0.0425 0.0425 1,115 +0.01(+25.00%)
Mar 09, 2022 0.0340 0.0340 0.0340 0.0340 400 -0.01(-15.00%)
Mar 08, 2022 0.0400 0.0400 0.0332 0.0400 19,200 +0.01(+33.33%)
Mar 07, 2022 0.0396 0.0396 0.0300 0.0300 800 -0.01(-24.81%)
Mar 03, 2022 0.0399 0 -0.01(-15.11%)
Mar 02, 2022 0.0470 0.0470 0.0415 0.0470 7,900 +0.00(+0.00%)
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%)
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%)
Oct 01, 2021 0.0966 0.1088 0.0920 0.0970 236,256 +0.01(+6.83%)
Sep 30, 2021 0.0950 0.0950 0.0890 0.0908 195,169 -0.00(-4.42%)
Sep 29, 2021 0.1039 0.1044 0.0950 0.0950 93,754 -0.01(-8.83%)
Sep 28, 2021 0.1008 0.1045 0.0950 0.1042 124,183 +0.01(+7.42%)
Sep 27, 2021 0.1028 0.1030 0.0948 0.0970 30,250 -0.01(-6.82%)
Sep 24, 2021 0.1070 0.1081 0.0967 0.1041 363,903 -0.01(-5.36%)
Sep 23, 2021 0.1080 0.1100 0.1067 0.1100 51,691 +0.00(+1.85%)
Sep 22, 2021 0.0980 0.1100 0.0980 0.1080 252,550 +0.01(+10.20%)
Sep 21, 2021 0.1037 0.1050 0.0920 0.0980 118,909 -0.01(-5.50%)
Sep 20, 2021 0.1149 0.1150 0.1030 0.1037 112,639 +0.00(+0.00%)
Sep 17, 2021 0.1200 0.1200 0.1037 0.1037 234,499 -0.01(-10.45%)
Sep 16, 2021 0.1156 0.1251 0.1081 0.1158 270,922 -0.00(-3.50%)
Sep 15, 2021 0.1123 0.1252 0.1100 0.1200 87,095 +0.01(+5.63%)
Sep 14, 2021 0.1200 0.1259 0.1122 0.1136 155,539 -0.00(-1.22%)
Sep 13, 2021 0.1210 0.1325 0.1150 0.1150 73,747 -0.01(-8.95%)
Sep 10, 2021 0.1213 0.1360 0.1213 0.1263 194,038 -0.00(-1.17%)
Sep 09, 2021 0.1400 0.1400 0.1225 0.1278 657,989 -0.01(-7.05%)
Sep 08, 2021 0.1450 0.1450 0.1351 0.1375 60,014 -0.01(-5.17%)
Sep 07, 2021 0.1760 0.1760 0.1434 0.1450 35,792 -0.01(-5.84%)
Sep 03, 2021 0.1583 0.1590 0.1540 0.1540 52,594 +0.00(+0.06%)
Sep 02, 2021 0.1619 0.1627 0.1497 0.1539 24,548 -0.00(-1.60%)
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.