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 )

1.880 -0.030 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Aug 01, 2023 0.5020 0.5020 0.4685 0.4960 164,008 +0.01(+1.02%)
Jul 31, 2023 0.4853 0.5150 0.4852 0.4910 160,501 -0.01(-1.72%)
Jul 28, 2023 0.4900 0.5242 0.4802 0.4996 120,475 +0.01(+1.42%)
Jul 27, 2023 0.5050 0.5198 0.4805 0.4926 226,874 -0.01(-1.50%)
Jul 26, 2023 0.5200 0.5300 0.4900 0.5001 112,647 -0.02(-3.60%)
Jul 25, 2023 0.5170 0.5273 0.5100 0.5188 118,269 -0.01(-1.03%)
Jul 24, 2023 0.5060 0.5400 0.4970 0.5242 195,574 +0.03(+6.78%)
Jul 21, 2023 0.5020 0.5225 0.4710 0.4909 146,948 -0.00(-0.22%)
Jul 20, 2023 0.5190 0.5190 0.4900 0.4920 110,141 -0.03(-5.20%)
Jul 19, 2023 0.4900 0.5400 0.4850 0.5190 290,242 +0.02(+4.85%)
Jul 18, 2023 0.4700 0.5000 0.4700 0.4950 160,834 +0.03(+6.91%)
Jul 17, 2023 0.4870 0.5148 0.4610 0.4630 274,298 -0.02(-4.93%)
Jul 14, 2023 0.5800 0.5800 0.4664 0.4870 864,332 -0.06(-11.45%)
Jul 13, 2023 0.6300 0.6416 0.5200 0.5500 806,350 -0.09(-13.52%)
Jul 12, 2023 0.6810 0.7780 0.6194 0.6360 1,223,198 +0.03(+4.95%)
Jul 11, 2023 0.6100 0.6260 0.5210 0.6060 1,155,201 +0.09(+16.54%)
Jul 10, 2023 0.4800 0.5300 0.4700 0.5200 292,893 +0.02(+4.00%)
Jul 07, 2023 0.4910 0.5780 0.4692 0.5000 2,171,004 +0.03(+5.46%)
Jul 06, 2023 0.4840 0.4900 0.4680 0.4741 62,767 -0.02(-3.24%)
Jul 05, 2023 0.4800 0.5000 0.4726 0.4900 170,747 +0.00(+0.00%)
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.