UK markets closed

SPO Networks, Inc. (SPOI)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.40000.0000 (0.00%)
As of 09:36AM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20221.40001.40001.40001.40001.4000-
03 Oct 20221.50001.50001.40001.40001.4000569
30 Sept 20221.50001.75001.50001.57501.5750580
29 Sept 20220.90001.90000.90001.25001.25003,816
28 Sept 20220.78010.78010.78010.78010.7801-
27 Sept 20220.78010.78010.78010.78010.7801-
26 Sept 20220.84000.84000.78010.78010.78011,303
23 Sept 20220.86351.00000.86351.00001.0000247
22 Sept 20220.79000.79000.79000.79000.7900-
21 Sept 20220.79000.79000.79000.79000.7900476
20 Sept 20220.90000.90000.90000.90000.9000-
19 Sept 20220.89000.90000.89000.90000.90002,002
16 Sept 20221.03001.03001.03001.03001.0300-
15 Sept 20221.03001.03001.03001.03001.0300-
14 Sept 20221.03001.03001.03001.03001.0300-
13 Sept 20221.03001.03001.03001.03001.0300-
12 Sept 20221.03001.03001.03001.03001.0300572
09 Sept 20221.25001.25001.25001.25001.2500365
08 Sept 20221.04001.04001.03001.03001.0300348
07 Sept 20221.04001.04001.04001.04001.0400-
06 Sept 20221.08001.09001.03001.04001.04002,387
02 Sept 20221.03001.03001.03001.03001.0300200
01 Sept 20222.10002.10002.10002.10002.1000-
31 Aug 20222.00002.10002.00002.10002.1000924
30 Aug 20221.89002.20001.88002.00002.00002,730
29 Aug 20221.17501.89001.15001.89001.89003,541
26 Aug 20221.16001.20001.16001.20001.200012,813
25 Aug 20221.05001.17001.05001.17001.17006,640
24 Aug 20220.75000.75000.75000.75000.7500-
23 Aug 20220.75000.75000.75000.75000.7500-
22 Aug 20220.75000.75000.75000.75000.7500-
19 Aug 20220.79050.79050.75000.75000.75001,253
18 Aug 20221.10001.10001.10001.10001.1000100
17 Aug 20221.17001.17001.17001.17001.1700251
16 Aug 20221.00001.00000.99001.00001.0000850
15 Aug 20220.75010.75010.75010.75010.75011,427
12 Aug 20220.96000.96000.96000.96000.9600347
11 Aug 20221.17001.17001.16001.16001.16005,997
10 Aug 20221.10001.16001.10001.16001.16001,441
09 Aug 20221.17001.17001.17001.17001.1700-
08 Aug 20221.17001.17001.17001.17001.17001,301
05 Aug 20221.18001.18001.18001.18001.1800-
04 Aug 20221.18001.18001.18001.18001.1800100
03 Aug 20221.20001.20001.20001.20001.2000-
02 Aug 20221.20001.20001.20001.20001.2000-
01 Aug 20221.20001.20001.20001.20001.2000100
29 Jul 20221.10001.10001.10001.10001.1000-
28 Jul 20221.20001.20001.10001.10001.10001,350
27 Jul 20221.20001.20001.20001.20001.2000-
26 Jul 20221.20001.20001.20001.20001.2000-
25 Jul 20221.10001.20001.10001.20001.20001,100
22 Jul 20221.09001.10000.75000.75000.7500599
21 Jul 20221.10001.10001.10001.10001.1000-
20 Jul 20221.10001.10001.10001.10001.1000-
19 Jul 20221.10001.10001.10001.10001.1000-
18 Jul 20221.10001.10001.10001.10001.1000-
15 Jul 20221.10001.10001.10001.10001.1000150
14 Jul 20221.10001.10001.00001.00001.0000604
13 Jul 20221.20001.20001.20001.20001.2000-
12 Jul 20221.20001.20001.20001.20001.2000-
11 Jul 20221.10001.20001.00001.20001.20002,650
08 Jul 20221.05001.10001.05001.10001.1000210
07 Jul 20220.95001.00000.95001.00001.0000265
06 Jul 20220.99000.99000.99000.99000.9900101
05 Jul 20221.10001.10001.10001.10001.1000115
01 Jul 20221.09001.09000.22001.09001.09003,149
30 Jun 20220.80000.80000.11210.13000.1300849
29 Jun 20221.10001.10001.10001.10001.1000237
28 Jun 20221.20001.20001.20001.20001.2000599
27 Jun 20221.57001.57001.57001.57001.5700-
24 Jun 20221.57001.57001.57001.57001.5700-
23 Jun 20221.57001.57001.57001.57001.5700200
22 Jun 20221.59001.59001.59001.59001.5900120
21 Jun 20221.11001.77001.10001.10001.10001,420
17 Jun 20221.19001.88001.10001.10001.10001,398
16 Jun 20221.19001.20001.19001.20001.2000377
15 Jun 20221.30001.30001.30001.30001.3000-
14 Jun 20221.40001.40001.30001.30001.30001,488
13 Jun 20221.40001.40001.40001.40001.4000101
10 Jun 20221.75001.75001.75001.75001.7500497
09 Jun 20221.89001.89001.89001.89001.8900-
08 Jun 20221.89001.89001.89001.89001.8900-
07 Jun 20221.89001.89001.89001.89001.8900152
06 Jun 20221.75001.75001.75001.75001.7500586
03 Jun 20221.90001.90001.90001.90001.9000-
02 Jun 20221.90001.90001.90001.90001.9000901
01 Jun 20221.56001.90001.56001.90001.90001,532
31 May 20221.87001.90001.87001.90001.90001,938
27 May 20221.55001.89001.55001.89001.8900752
26 May 20221.55001.55001.55001.55001.5500-
25 May 20221.55001.55001.55001.55001.5500-
24 May 20222.19002.20001.45001.55001.55005,037
23 May 20221.98002.20001.95002.19002.19001,607
20 May 20222.18002.18002.18002.18002.1800-
19 May 20222.18002.18002.18002.18002.1800115
18 May 20221.33012.19001.33001.33001.33001,163
17 May 20221.32001.32001.32001.32001.3200231
16 May 20221.31001.97001.31001.97001.9700300
13 May 20221.99001.99001.98001.98001.9800814
12 May 20222.00002.10001.10001.10001.10005,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...