UK markets open in 3 hours 15 minutes

SPO Global Inc. (SPOM)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0036+0.0001 (+2.86%)
At close: 11:09AM EDT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20230.00360.00360.00360.00360.003619,405
26 Sept 20230.00340.00360.00290.00350.0035560,106
25 Sept 20230.00320.00400.00320.00390.0039302,101
22 Sept 20230.00360.00360.00360.00360.003633,601
21 Sept 20230.00330.00370.00290.00370.00371,551,120
20 Sept 20230.00400.00420.00270.00290.00292,270,455
19 Sept 20230.00360.00440.00300.00300.00302,112,243
18 Sept 20230.00310.00440.00260.00400.00404,080,817
15 Sept 20230.00290.00310.00250.00300.0030660,875
14 Sept 20230.00290.00290.00290.00290.0029100,000
13 Sept 20230.00300.00310.00250.00290.00291,857,960
12 Sept 20230.00300.00300.00250.00300.0030977,063
11 Sept 20230.00300.00310.00300.00310.0031222,108
08 Sept 20230.00280.00300.00270.00300.0030269,788
07 Sept 20230.00290.00300.00270.00290.0029129,571
06 Sept 20230.00290.00310.00280.00290.0029860,882
05 Sept 20230.00290.00300.00260.00290.0029431,334
01 Sept 20230.00290.00310.00270.00310.00312,397,591
31 Aug 20230.00290.00290.00250.00290.0029242,865
30 Aug 20230.00270.00290.00270.00290.0029651,314
29 Aug 20230.00270.00290.00270.00280.00287,811
28 Aug 20230.00290.00300.00280.00290.0029320,000
25 Aug 20230.00270.00310.00270.00300.0030935,199
24 Aug 20230.00320.00320.00320.00320.0032110,000
23 Aug 20230.00320.00330.00260.00330.0033814,075
22 Aug 20230.00280.00340.00280.00340.00343,308,665
21 Aug 20230.00250.00310.00250.00290.00291,732,487
18 Aug 20230.00290.00340.00270.00340.0034911,560
17 Aug 20230.00290.00360.00280.00360.00362,354,620
16 Aug 20230.00440.00440.00270.00290.00292,582,834
15 Aug 20230.00420.00440.00360.00400.0040749,144
14 Aug 20230.00410.00440.00370.00420.0042599,560
11 Aug 20230.00370.00430.00290.00390.0039904,322
10 Aug 20230.00350.00390.00290.00380.0038330,843
09 Aug 20230.00380.00390.00300.00390.003935,058
08 Aug 20230.00390.00400.00390.00390.0039195,000
07 Aug 20230.00330.00420.00270.00400.00401,815,432
04 Aug 20230.00330.00370.00330.00330.0033406,810
03 Aug 20230.00320.00340.00270.00330.00331,815,100
02 Aug 20230.00270.00350.00270.00350.00359,245
01 Aug 20230.00370.00370.00270.00310.00311,130,876
31 Jul 20230.00360.00380.00260.00370.0037607,908
28 Jul 20230.00330.00370.00260.00370.00371,085,700
27 Jul 20230.00270.00310.00260.00280.00281,620,729
26 Jul 20230.00270.00410.00210.00210.00217,854,374
25 Jul 20230.00380.00380.00250.00320.00325,049,600
24 Jul 20230.00450.00460.00260.00370.00375,186,675
21 Jul 20230.00490.00490.00370.00460.0046759,477
20 Jul 20230.00490.00490.00480.00490.0049216,897
19 Jul 20230.00500.00520.00460.00520.0052207,766
18 Jul 20230.00440.00520.00440.00520.00528,100
17 Jul 20230.00470.00510.00380.00510.0051270,020
14 Jul 20230.00510.00520.00390.00520.0052337,439
13 Jul 20230.00500.00510.00450.00480.0048219,716
12 Jul 20230.00510.00510.00500.00510.0051104,823
11 Jul 20230.00480.00510.00340.00510.00513,467,412
10 Jul 20230.00500.00520.00480.00510.0051844,435
07 Jul 20230.00570.00640.00450.00530.00531,489,332
06 Jul 20230.00610.00640.00570.00640.0064266,068
05 Jul 20230.00530.00660.00530.00620.0062235,001
03 Jul 20230.00570.00700.00460.00690.0069900,619
30 Jun 20230.00560.00570.00560.00570.005758,000
29 Jun 20230.00520.00560.00520.00560.005611,001
28 Jun 20230.00490.00570.00490.00570.0057315,300
27 Jun 20230.00530.00540.00470.00540.0054156,916
26 Jun 20230.00520.00530.00470.00470.0047150,700
23 Jun 20230.00540.00540.00510.00530.0053295,100
22 Jun 20230.00480.00570.00480.00570.0057183,333
21 Jun 20230.00500.00580.00500.00580.0058368,100
20 Jun 20230.00600.00600.00600.00600.006010,000
16 Jun 20230.00560.00610.00480.00590.00591,407,200
15 Jun 20230.00560.00620.00480.00610.00611,980,105
14 Jun 20230.00680.00680.00600.00600.0060115,500
13 Jun 20230.00700.00700.00600.00680.006825,012
12 Jun 20230.00640.00660.00640.00660.0066134,953
09 Jun 20230.00730.00730.00620.00700.0070504,112
08 Jun 20230.00660.00720.00650.00720.0072855,239
07 Jun 20230.00500.00680.00500.00660.0066940,935
06 Jun 20230.00600.00680.00550.00680.006885,151
05 Jun 20230.00690.00720.00520.00680.0068601,734
02 Jun 20230.00730.00730.00620.00620.0062114,987
01 Jun 20230.00700.00740.00600.00730.00731,529,045
31 May 20230.00710.00780.00600.00600.006096,042
30 May 20230.00550.00800.00500.00800.0080510,458
26 May 20230.00470.00590.00470.00560.00562,031,651
25 May 20230.00600.00600.00470.00500.0050630,955
24 May 20230.00500.00600.00470.00470.0047230,490
23 May 20230.00530.00550.00500.00500.0050130,160
22 May 20230.00490.00670.00490.00530.0053416,550
19 May 20230.00600.00600.00600.00600.006010,000
18 May 20230.00650.00650.00650.00650.0065-
17 May 20230.00600.00650.00450.00650.0065676,461
16 May 20230.00650.00650.00550.00600.0060124,693
15 May 20230.00580.00580.00580.00580.0058600
12 May 20230.00610.00610.00610.00610.006130,000
11 May 20230.00630.00640.00500.00600.0060208,724
10 May 20230.00520.00600.00520.00600.006052,340
09 May 20230.00520.00640.00520.00640.006414,148
08 May 20230.00650.00650.00600.00640.006449,723
05 May 20230.00620.00660.00540.00650.0065279,323
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...