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 )

1.730 -0.080 (-4.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Feb 29, 2024 0.1896 0.1917 0.1812 0.1812 219,806 -0.01(-3.10%)
Feb 28, 2024 0.1898 0.1998 0.1815 0.1870 158,530 -0.00(-2.09%)
Feb 27, 2024 0.1924 0.1999 0.1837 0.1910 120,126 +0.01(+2.96%)
Feb 26, 2024 0.1800 0.1999 0.1825 0.1855 92,474 +0.00(+1.15%)
Feb 23, 2024 0.1950 0.1950 0.1800 0.1834 179,482 -0.01(-5.95%)
Feb 22, 2024 0.1900 0.2019 0.1900 0.1950 181,291 -0.00(-0.31%)
Feb 21, 2024 0.1973 0.2099 0.1952 0.1956 88,224 +0.00(+1.14%)
Feb 20, 2024 0.2080 0.2122 0.1812 0.1934 392,288 -0.02(-7.95%)
Feb 16, 2024 0.2165 0.2165 0.2023 0.2101 207,413 -0.01(-3.00%)
Feb 15, 2024 0.2200 0.2249 0.2050 0.2166 152,154 -0.00(-1.05%)
Feb 14, 2024 0.2294 0.2370 0.2000 0.2189 284,712 +0.00(+2.05%)
Feb 13, 2024 0.1900 0.2180 0.1900 0.2145 492,964 +0.02(+9.94%)
Feb 12, 2024 0.1990 0.2050 0.1820 0.1951 665,734 -0.00(-2.45%)
Feb 09, 2024 0.1758 0.2050 0.1705 0.2000 1,564,875 +0.03(+20.41%)
Feb 08, 2024 0.1700 0.1748 0.1651 0.1661 379,478 -0.01(-4.15%)
Feb 07, 2024 0.1650 0.1800 0.1650 0.1733 1,564,943 +0.01(+4.90%)
Feb 06, 2024 0.1586 0.1708 0.1556 0.1652 508,156 +0.01(+5.49%)
Feb 05, 2024 0.1657 0.1657 0.1550 0.1566 214,283 -0.00(-3.03%)
Feb 02, 2024 0.1750 0.1769 0.1600 0.1615 480,459 -0.01(-4.61%)
Feb 01, 2024 0.1828 0.1840 0.1650 0.1693 523,895 -0.02(-8.19%)
Jan 31, 2024 0.1900 0.1900 0.1800 0.1844 174,081 +0.00(+1.10%)
Jan 30, 2024 0.1927 0.1960 0.1811 0.1824 308,686 -0.01(-6.89%)
Jan 29, 2024 0.2020 0.2020 0.1838 0.1959 386,417 -0.00(-0.91%)
Jan 26, 2024 0.1948 0.2050 0.1900 0.1977 253,491 +0.00(+2.59%)
Jan 25, 2024 0.2100 0.2111 0.1901 0.1927 343,263 -0.01(-5.07%)
Jan 24, 2024 0.2001 0.2102 0.1990 0.2030 269,629 +0.00(+0.00%)
Jan 23, 2024 0.2200 0.2200 0.1991 0.2030 617,195 -0.01(-4.52%)
Jan 22, 2024 0.2450 0.2450 0.2011 0.2126 732,747 -0.00(-1.57%)
Jan 19, 2024 0.2300 0.2449 0.2002 0.2160 607,125 -0.01(-2.35%)
Jan 18, 2024 0.2544 0.2634 0.2200 0.2212 1,043,912 -0.03(-11.41%)
Jan 17, 2024 0.2500 0.2552 0.2400 0.2497 214,518 +0.01(+4.48%)
Jan 16, 2024 0.2600 0.2590 0.2375 0.2390 243,031 -0.01(-3.20%)
Jan 12, 2024 0.2600 0.2660 0.2420 0.2469 404,643 -0.01(-2.80%)
Jan 11, 2024 0.2500 0.2696 0.2410 0.2540 613,395 +0.00(+0.43%)
Jan 10, 2024 0.2700 0.2700 0.2501 0.2529 495,379 -0.01(-5.25%)
Jan 09, 2024 0.2680 0.2699 0.2588 0.2669 279,153 +0.00(+0.98%)
Jan 08, 2024 0.2677 0.2698 0.2565 0.2643 307,918 -0.01(-2.11%)
Jan 05, 2024 0.2875 0.2900 0.2648 0.2700 407,739 -0.02(-6.25%)
Jan 04, 2024 0.2936 0.3000 0.2700 0.2880 215,800 -0.01(-2.04%)
Jan 03, 2024 0.2800 0.3000 0.2850 0.2940 191,489 -0.01(-3.80%)
Jan 02, 2024 0.3100 0.3100 0.2900 0.3056 249,372 +0.01(+1.80%)
Dec 29, 2023 0.3100 0.3200 0.2880 0.3002 398,205 -0.02(-5.00%)
Dec 28, 2023 0.3280 0.3280 0.3100 0.3160 304,119 -0.01(-2.47%)
Dec 27, 2023 0.3170 0.3398 0.3000 0.3240 1,365,625 +0.02(+6.23%)
Dec 26, 2023 0.3293 0.3293 0.2850 0.3050 886,884 -0.02(-7.32%)
Dec 22, 2023 0.2680 0.3300 0.2648 0.3291 2,147,829 +0.07(+26.53%)
Dec 21, 2023 0.2620 0.2725 0.2477 0.2601 354,180 -0.00(-1.70%)
Dec 20, 2023 0.2600 0.2750 0.2501 0.2646 462,867 +0.01(+2.52%)
Dec 19, 2023 0.2591 0.2700 0.2530 0.2581 244,646 +0.00(+0.39%)
Dec 18, 2023 0.2800 0.2850 0.2557 0.2571 502,200 -0.02(-7.52%)
Dec 15, 2023 0.2716 0.2899 0.2700 0.2780 153,472 -0.00(-0.71%)
Dec 14, 2023 0.2900 0.3000 0.2700 0.2800 321,737 -0.00(-0.71%)
Dec 13, 2023 0.3000 0.2990 0.2710 0.2820 460,582 -0.01(-3.75%)
Dec 12, 2023 0.3000 0.3051 0.2900 0.2930 627,087 +0.01(+2.70%)
Dec 11, 2023 0.2875 0.2978 0.2810 0.2853 250,309 +0.00(+0.42%)
Dec 08, 2023 0.2700 0.2930 0.2601 0.2841 228,227 +0.01(+3.46%)
Dec 07, 2023 0.2800 0.2800 0.2530 0.2746 670,493 +0.02(+8.58%)
Dec 06, 2023 0.2700 0.2800 0.2444 0.2529 530,725 -0.01(-4.53%)
Dec 05, 2023 0.2698 0.2698 0.2603 0.2649 116,208 -0.00(-1.52%)
Dec 04, 2023 0.2701 0.2775 0.2524 0.2690 332,619 -0.00(-0.77%)
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.