Sponsorsone Inc (CSE: SPO )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.0450 0.0450 0.0400 0.0450 3,770,100 +0.00(+12.50%)
Apr 29, 2021 0.0400 0.0450 0.0400 0.0400 2,789,289 +0.00(+0.00%)
Apr 28, 2021 0.0450 0.0450 0.0400 0.0400 3,041,292 -0.00(-11.11%)
Apr 27, 2021 0.0400 0.0450 0.0350 0.0450 7,971,969 +0.01(+18.42%)
Apr 26, 2021 0.0400 0.0400 0.0350 0.0380 698,792 +0.00(+8.57%)
Apr 23, 2021 0.0350 0.0400 0.0350 0.0350 2,408,100 -0.00(-12.50%)
Apr 22, 2021 0.0400 0.0400 0.0350 0.0400 412,568 +0.00(+0.00%)
Apr 21, 2021 0.0350 0.0400 0.0350 0.0400 3,487,500 +0.00(+14.29%)
Apr 20, 2021 0.0400 0.0450 0.0350 0.0350 8,498,035 -0.00(-12.50%)
Apr 19, 2021 0.0450 0.0450 0.0350 0.0400 3,584,393 -0.00(-11.11%)
Apr 16, 2021 0.0450 0.0450 0.0400 0.0450 4,454,900 +0.00(+12.50%)
Apr 15, 2021 0.0450 0.0450 0.0400 0.0400 12,710,777 -0.00(-11.11%)
Apr 14, 2021 0.0450 0.0500 0.0400 0.0450 3,391,561 +0.00(+0.00%)
Apr 13, 2021 0.0500 0.0500 0.0400 0.0450 2,500,065 -0.01(-10.00%)
Apr 12, 2021 0.0500 0.0500 0.0400 0.0500 13,136,258 +0.01(+11.11%)
Apr 09, 2021 0.0500 0.0500 0.0450 0.0450 1,965,500 +0.00(+0.00%)
Apr 08, 2021 0.0500 0.0500 0.0400 0.0450 4,548,671 +0.00(+0.00%)
Apr 07, 2021 0.0500 0.0500 0.0450 0.0450 1,344,196 -0.01(-10.00%)
Apr 06, 2021 0.0500 0.0500 0.0450 0.0500 5,157,497 +0.00(+0.00%)
Apr 05, 2021 0.0500 0.0500 0.0450 0.0500 907,575 +0.01(+11.11%)
Apr 01, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 31, 2021 0.0450 0.0500 0.0400 0.0450 2,473,049 +0.00(+0.00%)
Mar 30, 2021 0.0450 0.0500 0.0450 0.0450 2,409,173 -0.01(-10.00%)
Mar 29, 2021 0.0500 0.0500 0.0450 0.0500 3,026,642 +0.00(+0.00%)
Mar 26, 2021 0.0450 0.0500 0.0400 0.0500 5,174,000 +0.01(+25.00%)
Mar 25, 2021 0.0400 0.0450 0.0400 0.0400 3,235,425 +0.00(+0.00%)
Mar 24, 2021 0.0500 0.0500 0.0400 0.0400 3,873,178 -0.00(-11.11%)
Mar 23, 2021 0.0500 0.0500 0.0430 0.0450 6,332,717 -0.00(-6.25%)
Mar 22, 2021 0.0500 0.0530 0.0450 0.0480 7,458,226 -0.01(-12.73%)
Mar 19, 2021 0.0550 0.0550 0.0500 0.0550 6,766,500 +0.00(+0.00%)
Mar 18, 2021 0.0600 0.0600 0.0550 0.0550 3,018,421 -0.00(-8.33%)
Mar 17, 2021 0.0650 0.0650 0.0550 0.0600 3,864,346 +0.00(+0.00%)
Mar 16, 2021 0.0650 0.0700 0.0600 0.0600 10,717,905 +0.00(+0.00%)
Mar 15, 2021 0.0550 0.0650 0.0550 0.0600 15,804,691 +0.00(+9.09%)
Mar 12, 2021 0.0600 0.0600 0.0500 0.0550 3,625,500 +0.00(+0.00%)
Mar 11, 2021 0.0600 0.0600 0.0500 0.0550 6,335,275 +0.00(+0.00%)
Mar 10, 2021 0.0600 0.0600 0.0500 0.0550 4,561,810 +0.00(+0.00%)
Mar 09, 2021 0.0550 0.0600 0.0500 0.0550 5,300,523 -0.00(-8.33%)
Mar 08, 2021 0.0600 0.0600 0.0500 0.0600 10,110,830 +0.00(+0.00%)
Mar 05, 2021 0.0550 0.0600 0.0450 0.0600 8,774,000 +0.01(+20.00%)
Mar 04, 2021 0.0650 0.0650 0.0500 0.0500 11,000,329 -0.01(-23.08%)
Mar 03, 2021 0.0600 0.0650 0.0550 0.0650 5,685,162 +0.01(+8.33%)
Mar 02, 2021 0.0750 0.0750 0.0600 0.0600 13,998,409 -0.01(-14.29%)
Mar 01, 2021 0.0650 0.0800 0.0650 0.0700 30,263,348 +0.02(+40.00%)
Feb 26, 2021 0.0550 0.0600 0.0450 0.0500 23,672,200 -0.00(-9.09%)
Feb 25, 2021 0.0650 0.0700 0.0500 0.0550 18,957,786 -0.01(-15.38%)
Feb 24, 2021 0.0850 0.0900 0.0650 0.0650 17,370,756 -0.01(-13.33%)
Feb 23, 2021 0.0800 0.0850 0.0600 0.0750 20,022,652 -0.01(-16.67%)
Feb 22, 2021 0.1000 0.1150 0.0800 0.0900 46,903,276 +0.00(+0.00%)
Feb 19, 2021 0.0650 0.1350 0.0600 0.0900 125,918,304 +0.03(+50.00%)
Feb 18, 2021 0.0400 0.0600 0.0400 0.0600 50,736,588 +0.02(+50.00%)
Feb 17, 2021 0.0350 0.0500 0.0300 0.0400 66,783,568 +0.01(+21.21%)
Feb 16, 2021 0.0250 0.0350 0.0200 0.0330 57,007,976 +0.01(+32.00%)
Feb 12, 2021 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 11, 2021 0.0200 0.0250 0.0150 0.0200 19,472,928 +0.00(+0.00%)
Feb 10, 2021 0.0150 0.0200 0.0150 0.0200 10,436,347 +0.00(+0.00%)
Feb 09, 2021 0.0200 0.0200 0.0150 0.0200 4,458,304 +0.00(+0.00%)
Feb 08, 2021 0.0150 0.0200 0.0100 0.0200 5,851,545 +0.01(+33.33%)
Feb 05, 2021 0.0200 0.0200 0.0150 0.0150 4,390,500 +0.00(+0.00%)
Feb 04, 2021 0.0150 0.0200 0.0100 0.0150 7,477,798 -0.01(-25.00%)
Feb 03, 2021 0.0150 0.0200 0.0150 0.0200 9,179,520 +0.00(+0.00%)
Feb 02, 2021 0.0200 0.0200 0.0100 0.0200 19,002,264 +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.