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 (%)
Oct 29, 2021 0.0150 0.0150 0.0100 0.0150 771,196 +0.00(+0.00%)
Oct 28, 2021 0.0150 0.0150 0.0130 0.0150 1,272,692 +0.00(+0.00%)
Oct 27, 2021 0.0150 0.0150 0.0100 0.0150 25,458,832 +0.00(+0.00%)
Oct 26, 2021 0.0200 0.0150 3,422,167 -0.01(-25.00%)
Oct 25, 2021 0.0200 0.0200 0.0150 0.0200 879,980 +0.00(+0.00%)
Oct 22, 2021 0.0200 0.0200 0.0150 0.0200 520,022 +0.00(+0.00%)
Oct 21, 2021 0.0200 0.0200 0.0200 0.0200 710,119 +0.00(+0.00%)
Oct 20, 2021 0.0200 0.0200 0.0150 0.0200 5,246,013 +0.01(+33.33%)
Oct 19, 2021 0.0150 0.0200 0.0150 0.0150 878,374 +0.00(+0.00%)
Oct 18, 2021 0.0150 0.0200 0.0150 0.0150 989,245 -0.01(-25.00%)
Oct 15, 2021 0.0150 0.0200 0.0150 0.0200 1,319,753 +0.00(+0.00%)
Oct 14, 2021 0.0200 0.0200 0.0150 0.0200 460,701 +0.00(+11.11%)
Oct 13, 2021 0.0200 0.0200 0.0150 0.0180 308,902 -0.00(-10.00%)
Oct 12, 2021 0.0200 0.0200 0.0150 0.0200 626,196 +0.00(+0.00%)
Oct 08, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 07, 2021 0.0200 0.0200 0.0150 0.0200 1,763,031 +0.00(+0.00%)
Oct 06, 2021 0.0200 0.0200 0.0150 0.0200 709,213 +0.00(+0.00%)
Oct 05, 2021 0.0200 0.0200 0.0150 0.0200 1,158,286 +0.00(+0.00%)
Oct 04, 2021 0.0200 0.0200 0.0150 0.0200 1,570,409 +0.00(+0.00%)
Oct 01, 2021 0.0200 0.0230 0.0200 0.0200 2,795,077 +0.00(+0.00%)
Sep 30, 2021 0.0200 0.0250 0.0200 0.0200 3,340,212 +0.00(+0.00%)
Sep 29, 2021 0.0250 0.0250 0.0200 0.0200 1,427,644 -0.01(-20.00%)
Sep 28, 2021 0.0200 0.0250 0.0150 0.0250 4,694,411 +0.00(+0.00%)
Sep 27, 2021 0.0200 0.0250 0.0200 0.0250 2,469,943 +0.00(+0.00%)
Sep 24, 2021 0.0200 0.0250 0.0150 0.0250 2,294,685 +0.01(+25.00%)
Sep 23, 2021 0.0200 0.0250 0.0150 0.0200 4,401,248 -0.01(-20.00%)
Sep 22, 2021 0.0200 0.0250 0.0200 0.0250 30,801,880 +0.01(+25.00%)
Sep 21, 2021 0.0200 0.0250 0.0200 0.0200 1,229,907 -0.01(-20.00%)
Sep 20, 2021 0.0200 0.0250 0.0200 0.0250 1,235,584 +0.00(+0.00%)
Sep 17, 2021 0.0250 0.0250 0.0200 0.0250 1,082,473 +0.00(+0.00%)
Sep 16, 2021 0.0250 0.0250 0.0200 0.0250 1,501,673 +0.01(+25.00%)
Sep 15, 2021 0.0250 0.0250 0.0200 0.0200 1,008,743 -0.00(-13.04%)
Sep 14, 2021 0.0200 0.0250 0.0200 0.0230 1,031,470 +0.00(+0.00%)
Sep 13, 2021 0.0200 0.0250 0.0200 0.0230 1,482,403 -0.00(-8.00%)
Sep 10, 2021 0.0250 0.0250 0.0200 0.0250 1,085,927 +0.00(+0.00%)
Sep 09, 2021 0.0250 0.0250 0.0230 0.0250 1,576,427 +0.00(+0.00%)
Sep 08, 2021 0.0250 0.0250 0.0200 0.0250 809,619 +0.00(+0.00%)
Sep 07, 2021 0.0250 0.0300 0.0200 0.0250 3,815,101 -0.00(-16.67%)
Sep 03, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 02, 2021 0.0250 0.0300 0.0200 0.0300 6,166,634 +0.00(+20.00%)
Sep 01, 2021 0.0250 0.0300 0.0200 0.0250 16,146,969 -0.00(-16.67%)
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%)
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.