Sponsorsone Inc (CSE: SPO )

0.0050 UNCHANGED
Official Closing Price Updated: 12:28 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 0.0250 0.0250 0.0150 0.0200 4,805,350 -0.00(-13.04%)
Jan 29, 2021 0.0200 0.0250 0.0200 0.0230 3,734,900 +0.00(+15.00%)
Jan 28, 2021 0.0250 0.0300 0.0200 0.0200 3,160,858 -0.01(-20.00%)
Jan 27, 2021 0.0300 0.0300 0.0200 0.0250 9,566,541 -0.00(-16.67%)
Jan 26, 2021 0.0250 0.0400 0.0250 0.0300 34,672,508 +0.00(+20.00%)
Jan 25, 2021 0.0150 0.0250 0.0150 0.0250 28,305,292 +0.01(+66.67%)
Jan 22, 2021 0.0150 0.0150 0.0100 0.0150 3,343,500 +0.00(+0.00%)
Jan 21, 2021 0.0150 0.0150 0.0100 0.0150 4,380,802 +0.00(+0.00%)
Jan 20, 2021 0.0150 0.0150 0.0100 0.0150 2,832,346 +0.00(+0.00%)
Jan 19, 2021 0.0150 0.0150 0.0100 0.0150 1,958,777 +0.00(+50.00%)
Jan 18, 2021 0.0100 0.0150 0.0100 0.0100 2,725,951 +0.00(+0.00%)
Jan 15, 2021 0.0100 0.0100 0.0050 0.0100 2,501,400 +0.00(+0.00%)
Jan 14, 2021 0.0100 0.0100 0.0100 0.0100 960,500 +0.00(+0.00%)
Jan 13, 2021 0.0100 0.0100 0.0100 0.0100 7,562,339 +0.00(+0.00%)
Jan 12, 2021 0.0150 0.0150 0.0100 0.0100 9,749,282 +0.00(+0.00%)
Jan 11, 2021 0.0100 0.0100 0.0050 0.0100 2,355,908 +0.00(+0.00%)
Jan 08, 2021 0.0100 0.0100 0.0050 0.0100 2,111,500 +0.00(+0.00%)
Jan 07, 2021 0.0100 0.0100 0.0050 0.0100 2,514,000 +0.00(+0.00%)
Jan 06, 2021 0.0100 0.0150 0.0050 0.0100 5,082,750 +0.00(+0.00%)
Jan 05, 2021 0.0100 0.0100 0.0100 0.0100 2,105,500 +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.