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 (%)
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%)
Dec 01, 2023 0.2720 0.2800 0.2650 0.2711 208,717 +0.01(+3.08%)
Nov 30, 2023 0.2792 0.2833 0.2620 0.2630 202,279 -0.01(-4.92%)
Nov 29, 2023 0.2706 0.2920 0.2706 0.2766 186,292 -0.00(-0.86%)
Nov 28, 2023 0.2837 0.3000 0.2616 0.2790 346,584 +0.00(+0.87%)
Nov 27, 2023 0.2640 0.3000 0.2640 0.2766 619,119 +0.02(+6.10%)
Nov 24, 2023 0.2800 0.2820 0.2604 0.2607 476,119 -0.01(-5.17%)
Nov 22, 2023 0.2950 0.2950 0.2505 0.2749 1,549,967 +0.00(+1.74%)
Nov 21, 2023 0.2600 0.2859 0.2511 0.2702 2,810,832 +0.03(+12.26%)
Nov 20, 2023 0.2559 0.2559 0.2373 0.2407 402,197 -0.02(-6.01%)
Nov 17, 2023 0.2700 0.2800 0.2300 0.2561 1,076,761 -0.01(-4.44%)
Nov 16, 2023 0.2880 0.2880 0.2629 0.2680 453,350 -0.02(-5.63%)
Nov 15, 2023 0.3000 0.3191 0.2612 0.2840 1,234,666 -0.00(-0.28%)
Nov 14, 2023 0.2970 0.2970 0.2735 0.2848 186,096 -0.00(-0.77%)
Nov 13, 2023 0.2741 0.2900 0.2711 0.2870 266,234 +0.00(+1.56%)
Nov 10, 2023 0.2712 0.2899 0.2600 0.2826 256,051 -0.00(-0.04%)
Nov 09, 2023 0.2900 0.2900 0.2500 0.2827 770,056 +0.00(+1.33%)
Nov 08, 2023 0.3300 0.3620 0.2701 0.2790 8,288,507 -0.02(-5.33%)
Nov 07, 2023 0.3074 0.3079 0.2700 0.2947 448,450 -0.03(-9.04%)
Nov 06, 2023 0.3236 0.3300 0.3070 0.3240 185,711 -0.01(-1.58%)
Nov 03, 2023 0.3300 0.3300 0.3000 0.3292 489,430 -0.01(-1.73%)
Nov 02, 2023 0.3430 0.3570 0.2900 0.3350 1,099,753 -0.03(-7.07%)
Nov 01, 2023 0.4390 0.4400 0.3605 0.3605 2,574,945 -0.02(-6.34%)
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%)
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.