Sponsorsone Inc (CSE: SPO )

0.0050 UNCHANGED
Official Closing Price Updated: 3:39 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.0250 0.0300 0.0250 0.0300 4,885,479 +0.00(+20.00%)
Aug 30, 2021 0.0300 0.0300 0.0250 0.0250 2,291,013 -0.00(-16.67%)
Aug 27, 2021 0.0300 0.0300 0.0250 0.0300 1,365,257 +0.00(+0.00%)
Aug 26, 2021 0.0250 0.0300 0.0250 0.0300 694,041 +0.00(+0.00%)
Aug 25, 2021 0.0300 0.0300 0.0250 0.0300 1,654,746 +0.00(+0.00%)
Aug 24, 2021 0.0300 0.0300 0.0250 0.0300 1,352,011 +0.00(+0.00%)
Aug 23, 2021 0.0300 0.0300 0.0250 0.0300 2,052,636 +0.00(+20.00%)
Aug 20, 2021 0.0300 0.0300 0.0250 0.0250 1,849,771 -0.00(-16.67%)
Aug 19, 2021 0.0350 0.0350 0.0250 0.0300 1,935,853 +0.00(+0.00%)
Aug 18, 2021 0.0300 0.0350 0.0300 0.0300 2,116,805 +0.00(+0.00%)
Aug 17, 2021 0.0350 0.0350 0.0250 0.0300 6,735,751 -0.00(-9.09%)
Aug 16, 2021 0.0350 0.0350 0.0250 0.0330 13,246,280 +0.00(+0.00%)
Aug 13, 2021 0.0400 0.0450 0.0300 0.0330 15,373,934 -0.00(-5.71%)
Aug 12, 2021 0.0300 0.0500 0.0300 0.0350 32,080,300 +0.01(+16.67%)
Aug 11, 2021 0.0300 0.0300 0.0250 0.0300 3,989,664 +0.00(+0.00%)
Aug 10, 2021 0.0250 0.0300 0.0200 0.0300 24,604,044 +0.00(+20.00%)
Aug 09, 2021 0.0200 0.0250 0.0200 0.0250 21,332,662 +0.01(+25.00%)
Aug 06, 2021 0.0200 0.0200 0.0150 0.0200 1,744,881 +0.00(+0.00%)
Aug 05, 2021 0.0200 0.0200 0.0150 0.0200 2,912,551 +0.00(+0.00%)
Aug 04, 2021 0.0250 0.0250 0.0150 0.0200 4,619,287 +0.00(+0.00%)
Aug 03, 2021 0.0250 0.0250 0.0200 0.0200 23,242,868 +0.00(+0.00%)
Jul 30, 2021 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 29, 2021 0.0200 0.0250 0.0200 0.0250 8,225,409 +0.01(+25.00%)
Jul 28, 2021 0.0250 0.0250 0.0200 0.0200 5,214,675 +0.00(+0.00%)
Jul 27, 2021 0.0200 0.0250 0.0200 0.0200 2,904,500 +0.00(+0.00%)
Jul 26, 2021 0.0200 0.0250 0.0180 0.0200 23,514,096 +0.00(+0.00%)
Jul 23, 2021 0.0200 0.0250 0.0150 0.0200 3,822,896 +0.00(+0.00%)
Jul 22, 2021 0.0250 0.0250 0.0200 0.0200 3,908,076 +0.00(+0.00%)
Jul 21, 2021 0.0250 0.0250 0.0200 0.0200 2,324,781 -0.01(-20.00%)
Jul 20, 2021 0.0250 0.0250 0.0200 0.0250 1,710,100 +0.00(+0.00%)
Jul 19, 2021 0.0250 0.0250 0.0200 0.0250 1,462,467 +0.01(+25.00%)
Jul 16, 2021 0.0200 0.0250 0.0150 0.0200 8,095,312 +0.00(+0.00%)
Jul 15, 2021 0.0200 0.0200 0.0200 0.0200 1,362,768 +0.00(+0.00%)
Jul 14, 2021 0.0200 0.0250 0.0150 0.0200 4,623,311 +0.00(+0.00%)
Jul 13, 2021 0.0200 0.0250 0.0200 0.0200 2,232,945 +0.00(+0.00%)
Jul 12, 2021 0.0200 0.0250 0.0200 0.0200 2,401,658 -0.01(-20.00%)
Jul 09, 2021 0.0200 0.0250 0.0200 0.0250 2,269,026 +0.01(+25.00%)
Jul 08, 2021 0.0200 0.0250 0.0200 0.0200 1,944,372 -0.01(-20.00%)
Jul 07, 2021 0.0250 0.0250 0.0200 0.0250 2,814,350 +0.00(+0.00%)
Jul 06, 2021 0.0250 0.0250 0.0200 0.0250 1,565,383 +0.01(+25.00%)
Jul 05, 2021 0.0250 0.0250 0.0200 0.0200 1,930,958 +0.00(+0.00%)
Jul 02, 2021 0.0200 0.0250 0.0200 0.0200 4,631,159 +0.00(+0.00%)
Jun 30, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 29, 2021 0.0250 0.0250 0.0200 0.0200 701,320 -0.01(-20.00%)
Jun 28, 2021 0.0200 0.0250 0.0200 0.0250 1,207,986 +0.01(+25.00%)
Jun 25, 2021 0.0250 0.0250 0.0200 0.0200 714,200 +0.00(+0.00%)
Jun 24, 2021 0.0200 0.0250 0.0200 0.0200 6,193,593 +0.00(+0.00%)
Jun 23, 2021 0.0250 0.0250 0.0200 0.0200 6,469,824 +0.00(+0.00%)
Jun 22, 2021 0.0250 0.0250 0.0200 0.0200 3,504,890 -0.01(-20.00%)
Jun 21, 2021 0.0250 0.0250 0.0250 0.0250 4,269,288 -0.00(-16.67%)
Jun 18, 2021 0.0250 0.0300 0.0250 0.0300 3,036,809 +0.00(+20.00%)
Jun 17, 2021 0.0250 0.0300 0.0250 0.0250 2,747,824 +0.00(+0.00%)
Jun 16, 2021 0.0250 0.0280 0.0250 0.0250 4,338,946 +0.00(+0.00%)
Jun 15, 2021 0.0300 0.0300 0.0250 0.0250 2,233,736 +0.00(+0.00%)
Jun 14, 2021 0.0250 0.0300 0.0250 0.0250 9,913,588 +0.00(+0.00%)
Jun 11, 2021 0.0300 0.0300 0.0250 0.0250 2,972,331 -0.00(-16.67%)
Jun 10, 2021 0.0250 0.0300 0.0250 0.0300 7,181,993 +0.00(+20.00%)
Jun 09, 2021 0.0300 0.0300 0.0250 0.0250 12,793,082 +0.00(+0.00%)
Jun 08, 2021 0.0300 0.0300 0.0250 0.0250 6,804,915 -0.00(-16.67%)
Jun 07, 2021 0.0300 0.0300 0.0250 0.0300 1,363,904 +0.00(+0.00%)
Jun 04, 2021 0.0300 0.0300 0.0250 0.0300 1,497,774 +0.00(+0.00%)
Jun 03, 2021 3.000 0.0300 0.0250 0.0300 155,200,000 +0.00(+0.00%)
Jun 02, 2021 0.0350 0.0350 0.0280 0.0300 5,785,101 -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.