UK markets closed

SPO Global Inc. (SPOM)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.01230.0000 (0.00%)
At close: 03:56PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.01220.01230.01100.01230.0123131,500
26 Jan 20230.00980.01230.00980.01230.0123100,200
25 Jan 20230.01240.01240.00990.01200.0120344,812
24 Jan 20230.01000.01240.01000.01240.0124134,000
23 Jan 20230.00970.01200.00970.01100.011043,115
20 Jan 20230.01100.01200.01000.01100.0110129,000
19 Jan 20230.01080.01200.01050.01100.011027,466
18 Jan 20230.01180.01200.01000.01100.0110317,136
17 Jan 20230.01130.01200.01050.01060.0106470,100
13 Jan 20230.01280.01280.01050.01050.0105862,308
12 Jan 20230.01110.01520.01010.01150.01153,405,134
11 Jan 20230.01100.01520.01100.01520.0152196,056
10 Jan 20230.01400.01580.01400.01580.0158105,400
09 Jan 20230.01490.01490.01200.01350.0135162,100
06 Jan 20230.01500.01500.01400.01500.015089,222
05 Jan 20230.01500.01630.01250.01620.0162284,863
04 Jan 20230.01410.01410.01410.01410.01416,250
03 Jan 20230.01300.01500.01300.01500.0150187,979
30 Dec 20220.01650.01670.01200.01400.01401,953,858
29 Dec 20220.01590.01680.01200.01670.0167338,909
28 Dec 20220.01450.01650.01450.01650.016568,000
27 Dec 20220.01550.01720.01350.01400.0140466,035
23 Dec 20220.01450.01600.01450.01600.016051,164
22 Dec 20220.01480.01600.01450.01600.0160297,377
21 Dec 20220.01640.01720.01300.01450.01451,729,290
20 Dec 20220.01650.01720.01460.01650.0165922,837
19 Dec 20220.01690.01740.01330.01630.0163514,667
16 Dec 20220.01680.01700.01600.01700.017031,011
15 Dec 20220.01250.01700.01250.01640.0164393,544
14 Dec 20220.01700.01800.01300.01490.01492,187,121
13 Dec 20220.01700.01840.01600.01600.0160708,274
12 Dec 20220.01890.02190.01600.01610.01611,934,473
09 Dec 20220.01490.01800.01200.01790.01793,571,317
08 Dec 20220.02200.02200.01110.01400.01404,423,302
07 Dec 20220.01500.02200.01500.02140.02142,590,492
06 Dec 20220.02200.02460.01250.01400.01406,865,042
05 Dec 20220.01360.02220.01360.02040.020414,414,463
02 Dec 20220.01240.01750.01110.01600.016011,289,209
01 Dec 20220.01160.01200.01000.01200.01203,397,812
30 Nov 20220.01000.01150.00920.01150.01154,918,373
29 Nov 20220.00950.01050.00880.01000.0100713,999
28 Nov 20220.00990.01080.00850.00980.00983,311,140
25 Nov 20220.00740.00990.00720.00980.00981,999,985
23 Nov 20220.00750.00750.00650.00730.00731,362,008
22 Nov 20220.00620.00870.00600.00700.00708,919,783
21 Nov 20220.00580.00580.00580.00580.0058147,241
18 Nov 20220.00620.00630.00600.00630.0063237,746
17 Nov 20220.00600.00600.00600.00600.006076,000
16 Nov 20220.00600.00650.00560.00600.0060972,601
15 Nov 20220.00660.00680.00580.00650.00652,437,117
14 Nov 20220.00600.00930.00570.00680.006818,612,000
11 Nov 20220.00590.00610.00550.00550.0055620,000
10 Nov 20220.00600.00650.00600.00640.0064276,103
09 Nov 20220.00600.00600.00550.00550.005589,445
08 Nov 20220.00560.00600.00560.00590.005966,880
07 Nov 20220.00590.00590.00580.00580.005821,512
04 Nov 20220.00600.00640.00560.00600.00601,391,450
03 Nov 20220.00600.00600.00600.00600.00602,531
02 Nov 20220.00640.00640.00640.00640.0064-
01 Nov 20220.00600.00710.00550.00640.0064544,738
31 Oct 20220.00610.00750.00550.00720.0072277,258
28 Oct 20220.00580.00630.00580.00630.00636,839
27 Oct 20220.00670.00670.00670.00670.006740,149
26 Oct 20220.00650.00680.00650.00660.006622,939
25 Oct 20220.00550.00680.00540.00680.0068123,688
24 Oct 20220.00680.00680.00640.00640.006450,100
21 Oct 20220.00620.00670.00540.00630.0063223,609
20 Oct 20220.00680.00680.00550.00680.006888,791
19 Oct 20220.00590.00660.00590.00660.006620,018
18 Oct 20220.00680.00680.00590.00590.00597,652
17 Oct 20220.00530.00680.00530.00610.006118,581
14 Oct 20220.00560.00560.00560.00560.0056559
13 Oct 20220.00550.00680.00550.00680.0068229,498
12 Oct 20220.00610.00720.00530.00580.00583,972,263
11 Oct 20220.00480.00890.00470.00840.00842,868,525
10 Oct 20220.00530.00530.00530.00530.005310,000
07 Oct 20220.00650.00650.00610.00650.0065439,250
06 Oct 20220.00480.00480.00480.00480.0048-
05 Oct 20220.00560.00560.00480.00480.004835,595
04 Oct 20220.00600.00600.00600.00600.006032,000
03 Oct 20220.00470.00600.00470.00550.005585,650
30 Sept 20220.00600.00600.00600.00600.006020,000
29 Sept 20220.00600.00600.00600.00600.006044,835
28 Sept 20220.00490.00650.00460.00650.006531,300
27 Sept 20220.00500.00600.00500.00600.0060123,000
26 Sept 20220.00610.00630.00600.00600.006066,200
23 Sept 20220.00530.00650.00450.00600.0060834,102
22 Sept 20220.00550.00580.00480.00580.0058612,100
21 Sept 20220.00610.00650.00550.00650.0065387,000
20 Sept 20220.00580.00740.00580.00650.0065697,925
19 Sept 20220.00710.00710.00630.00640.0064331,890
16 Sept 20220.00750.00750.00750.00750.007538,936
15 Sept 20220.00770.00770.00770.00770.00771,242
14 Sept 20220.00800.00800.00710.00770.0077137,963
13 Sept 20220.00800.00800.00790.00800.0080250,274
12 Sept 20220.00800.00800.00800.00800.0080205,000
09 Sept 20220.00800.00800.00800.00800.0080110,000
08 Sept 20220.00810.00810.00630.00800.0080215,005
07 Sept 20220.00710.00720.00710.00720.00729,050
06 Sept 20220.00710.00710.00710.00710.007115,789
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...