Sponsorsone Inc (CSE: SPO )

0.0050 UNCHANGED
Official Closing Price Updated: 12:03 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.2100 0.2350 0.2100 0.2350 48,500 +0.05(+30.56%)
Feb 27, 2018 0.2300 0.2300 0.1800 0.1800 41,500 -0.04(-16.28%)
Feb 26, 2018 0.2500 0.2500 0.2100 0.2150 109,605 -0.01(-2.27%)
Feb 23, 2018 0.2450 0.2450 0.2100 0.2200 41,850 -0.02(-10.20%)
Feb 22, 2018 0.2450 0.2500 0.2450 0.2450 6,500 +0.00(+0.00%)
Feb 21, 2018 0.2500 0.2500 0.2450 0.2450 7,500 +0.02(+11.36%)
Feb 20, 2018 0.2200 0.2200 0.2200 0.2200 10,700 +0.01(+2.33%)
Feb 16, 2018 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Feb 15, 2018 0.2350 0.2350 0.2300 0.2300 32,000 -0.00(-2.13%)
Feb 14, 2018 0.2050 0.2350 0.1950 0.2350 62,591 +0.03(+17.50%)
Feb 13, 2018 0.2000 0.2000 0.2000 0.2000 15,132 -0.01(-4.76%)
Feb 12, 2018 0.1900 0.2150 0.1900 0.2100 40,000 +0.04(+23.53%)
Feb 09, 2018 0.1600 0.1700 0.1600 0.1700 131,000 +0.02(+13.33%)
Feb 08, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Feb 07, 2018 0.1700 0.1400 0.1500 180,050 +0.00(+0.00%)
Feb 06, 2018 0.1500 0.1600 0.1350 0.1500 62,725 +0.00(+0.00%)
Feb 05, 2018 0.1700 0.1700 0.1300 0.1500 29,250 -0.03(-16.67%)
Feb 02, 2018 0.1850 0.1850 0.1400 0.1800 127,900 -0.01(-2.70%)
Feb 01, 2018 0.1900 0.1900 0.1650 0.1850 77,863 +0.00(+0.00%)
Jan 31, 2018 0.2050 0.2050 0.1800 0.1850 38,000 -0.03(-13.95%)
Jan 30, 2018 0.2150 0.1800 0.2150 21,200 +0.04(+19.44%)
Jan 29, 2018 0.2000 0.2000 0.1600 0.1800 74,100 -0.03(-14.29%)
Jan 26, 2018 0.1900 0.2150 0.1900 0.2100 72,500 +0.02(+10.53%)
Jan 25, 2018 0.1950 0.2000 0.1300 0.1900 256,900 -0.01(-2.56%)
Jan 24, 2018 0.2050 0.2050 0.1950 0.1950 72,500 -0.01(-4.88%)
Jan 23, 2018 0.2000 0.2150 0.2000 0.2050 75,500 +0.00(+0.00%)
Jan 22, 2018 0.2200 0.2300 0.2000 0.2050 49,000 -0.01(-2.38%)
Jan 19, 2018 0.2300 0.2300 0.2100 0.2100 163,950 -0.03(-12.50%)
Jan 18, 2018 0.2600 0.2600 0.2150 0.2400 123,900 -0.01(-4.00%)
Jan 17, 2018 0.2300 0.2500 0.2050 0.2500 86,719 +0.03(+13.64%)
Jan 16, 2018 0.2800 0.2800 0.2100 0.2200 198,145 -0.04(-13.73%)
Jan 15, 2018 0.2600 0.2600 0.2000 0.2550 178,700 -0.03(-8.93%)
Jan 12, 2018 0.2700 0.2800 0.2550 0.2800 52,352 +0.02(+5.66%)
Jan 11, 2018 0.3100 0.3450 0.2350 0.2650 374,025 -0.03(-11.67%)
Jan 10, 2018 0.3000 0.3050 0.2950 0.3000 108,066 +0.00(+0.00%)
Jan 09, 2018 0.3000 0.3200 0.2700 0.3000 360,626 +0.01(+1.69%)
Jan 08, 2018 0.2350 0.3450 0.2050 0.2950 296,368 +0.08(+40.48%)
Jan 05, 2018 0.2150 0.2600 0.2000 0.2100 160,395 -0.06(-20.75%)
Jan 04, 2018 0.1750 0.2700 0.1600 0.2650 259,468 +0.10(+60.61%)
Jan 03, 2018 0.1900 0.2050 0.1500 0.1650 242,455 -0.03(-15.38%)
Jan 02, 2018 0.1900 0.1950 0.1800 0.1950 42,100 +0.02(+11.43%)
Dec 29, 2017 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Dec 28, 2017 0.1200 0.1750 0.1100 0.1600 294,250 +0.04(+33.33%)
Dec 27, 2017 0.1100 0.1400 0.0900 0.1200 185,541 -0.02(-14.29%)
Dec 22, 2017 0.1400 0.1400 0.1400 0 -0.07(-33.33%)
Dec 21, 2017 0.2150 0.2150 0.1400 0.2100 281,838 +0.01(+2.44%)
Dec 20, 2017 0.2100 0.3000 0.1700 0.2050 1,299,876 +0.03(+17.14%)
Dec 19, 2017 0.1400 0.1950 0.1200 0.1750 1,198,527 +0.08(+94.44%)
Dec 18, 2017 0.0550 0.0900 0.0550 0.0900 1,108,421 +0.04(+100.00%)
Dec 15, 2017 0.0400 0.0550 0.0400 0.0450 202,325 +0.00(+0.00%)
Dec 13, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 12, 2017 0.0500 0.0500 0.0350 0.0500 34,444 +0.01(+11.11%)
Dec 11, 2017 0.0400 0.0450 0.0400 0.0450 46,000 +0.01(+28.57%)
Dec 08, 2017 0.0500 0.0500 0.0350 0.0350 45,000 -0.01(-30.00%)
Dec 07, 2017 0.0400 0.0450 0.0400 0.0500 15,325 +0.01(+25.00%)
Dec 06, 2017 0.0350 0.0400 0.0350 0.0400 22,200 +0.00(+0.00%)
Dec 05, 2017 0.0350 0.0400 0.0300 0.0400 26,699 +0.00(+14.29%)
Dec 04, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +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.