Sponsorsone Inc (CSE: SPO )

0.0050 UNCHANGED
Official Closing Price Updated: 2:55 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 0.0350 0.0400 0.0300 0.0350 14,935,187 +0.00(+0.00%)
May 28, 2021 0.0350 0.0400 0.0300 0.0350 2,346,604 +0.00(+0.00%)
May 27, 2021 0.0400 0.0400 0.0300 0.0350 3,031,103 +0.00(+0.00%)
May 26, 2021 0.0400 0.0400 0.0350 0.0350 7,141,051 -0.00(-12.50%)
May 25, 2021 0.0350 0.0400 0.0300 0.0400 15,423,839 +0.01(+33.33%)
May 21, 2021 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 20, 2021 0.0250 0.0300 0.0250 0.0250 1,036,810 +0.00(+0.00%)
May 19, 2021 0.0250 0.0300 0.0250 0.0250 3,086,530 -0.00(-16.67%)
May 18, 2021 0.0250 0.0300 0.0250 0.0300 939,003 +0.00(+20.00%)
May 17, 2021 0.0300 0.0300 0.0250 0.0250 11,111,118 -0.00(-16.67%)
May 14, 2021 0.0250 0.0300 0.0250 0.0300 3,183,607 +0.00(+20.00%)
May 13, 2021 0.0300 0.0300 0.0250 0.0250 1,736,042 -0.00(-16.67%)
May 12, 2021 0.0350 0.0350 0.0250 0.0300 7,462,536 -0.01(-14.29%)
May 11, 2021 0.0350 0.0350 0.0300 0.0350 1,660,691 +0.00(+0.00%)
May 10, 2021 0.0350 0.0400 0.0300 0.0350 7,218,398 +0.00(+0.00%)
May 07, 2021 0.0350 0.0400 0.0350 0.0350 2,588,235 -0.00(-7.89%)
May 06, 2021 0.0400 0.0400 0.0350 0.0380 489,559 -0.00(-5.00%)
May 05, 2021 0.0400 0.0400 0.0350 0.0400 1,431,627 +0.00(+0.00%)
May 04, 2021 0.0400 0.0400 0.0350 0.0400 3,369,042 +0.00(+0.00%)
May 03, 2021 0.0450 0.0450 0.0350 0.0400 5,365,250 -0.00(-11.11%)
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%)
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.