Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Society Pass Inc (NQ: SOPA )

0.9401 -0.0059 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.9180 0.9600 0.8900 0.9401 177,020 -0.01(-0.62%)
Aug 22, 2024 0.9701 1.030 0.9000 0.9460 355,631 -0.05(-5.40%)
Aug 21, 2024 1.020 1.040 0.9400 1.000 106,889 +0.00(+0.00%)
Aug 20, 2024 1.010 1.020 0.9800 1.000 61,844 +0.00(+0.10%)
Aug 19, 2024 1.030 1.060 0.9700 0.9990 68,514 -0.06(-5.75%)
Aug 16, 2024 1.120 1.130 1.050 1.060 168,399 -0.09(-7.83%)
Aug 15, 2024 1.230 1.230 1.125 1.150 44,188 -0.03(-2.54%)
Aug 14, 2024 1.190 1.235 1.160 1.180 46,988 +0.00(+0.00%)
Aug 13, 2024 1.270 1.270 1.180 1.180 53,115 -0.10(-7.81%)
Aug 12, 2024 1.300 1.335 1.260 1.280 11,410 +0.02(+1.59%)
Aug 09, 2024 1.250 1.300 1.230 1.260 36,204 +0.00(+0.00%)
Aug 08, 2024 1.280 1.400 1.248 1.260 114,864 +0.01(+0.80%)
Aug 07, 2024 1.380 1.390 1.250 1.250 45,175 -0.13(-9.42%)
Aug 06, 2024 1.460 1.470 1.380 1.380 33,665 -0.05(-3.50%)
Aug 05, 2024 1.430 1.450 1.320 1.430 81,143 -0.11(-7.14%)
Aug 02, 2024 1.530 1.620 1.520 1.540 61,459 +0.01(+0.65%)
Aug 01, 2024 1.640 1.646 1.510 1.530 54,649 -0.15(-8.93%)
Jul 31, 2024 1.470 1.800 1.450 1.680 472,811 +0.20(+13.51%)
Jul 30, 2024 1.560 1.560 1.440 1.480 75,344 +0.00(+0.00%)
Jul 29, 2024 1.510 1.560 1.480 1.480 50,313 -0.03(-1.99%)
Jul 26, 2024 1.470 1.660 1.400 1.510 373,691 +0.06(+4.14%)
Jul 25, 2024 1.380 1.680 1.280 1.450 585,179 +0.10(+7.41%)
Jul 24, 2024 1.470 1.530 1.350 1.350 137,041 -0.24(-15.09%)
Jul 23, 2024 1.530 1.710 1.310 1.590 532,935 +0.07(+4.61%)
Jul 22, 2024 1.420 1.890 1.390 1.520 2,929,819 +0.25(+19.69%)
Jul 19, 2024 1.270 1.460 1.190 1.270 457,364 +0.00(+0.00%)
Jul 18, 2024 1.280 1.340 1.270 1.270 13,441 -0.01(-1.17%)
Jul 17, 2024 1.300 1.310 1.259 1.285 11,970 -0.02(-1.15%)
Jul 16, 2024 1.300 1.350 1.250 1.300 137,798 +0.00(+0.00%)
Jul 15, 2024 1.260 1.319 1.260 1.300 38,359 +0.02(+1.56%)
Jul 12, 2024 1.240 1.320 1.240 1.280 57,525 +0.01(+0.79%)
Jul 11, 2024 1.290 1.290 1.210 1.270 61,418 -0.02(-1.55%)
Jul 10, 2024 1.150 1.350 1.098 1.290 320,534 +0.19(+17.27%)
Jul 09, 2024 1.160 1.370 1.100 1.100 612,760 +0.02(+1.85%)
Jul 08, 2024 1.130 1.147 1.055 1.080 52,484 -0.00(-0.46%)
Jul 05, 2024 1.200 1.200 1.080 1.085 107,068 -0.08(-7.26%)
Jul 03, 2024 1.230 1.280 1.125 1.170 133,565 -0.09(-7.14%)
Jul 02, 2024 1.190 1.290 1.150 1.260 172,887 +0.05(+4.13%)
Jul 01, 2024 1.330 1.330 1.210 1.210 38,155 -0.12(-9.02%)
Jun 28, 2024 1.170 1.340 1.120 1.330 99,388 +0.17(+14.66%)
Jun 27, 2024 1.150 1.180 1.140 1.160 42,205 +0.01(+0.87%)
Jun 26, 2024 1.190 1.190 1.110 1.150 86,503 -0.04(-3.36%)
Jun 25, 2024 1.170 1.250 1.170 1.190 85,094 +0.02(+1.71%)
Jun 24, 2024 1.120 1.190 1.120 1.170 32,570 +0.02(+1.74%)
Jun 21, 2024 1.230 1.230 1.120 1.150 100,748 -0.06(-4.96%)
Jun 20, 2024 1.290 1.370 1.110 1.210 194,507 -0.13(-9.70%)
Jun 18, 2024 1.330 1.400 1.270 1.340 83,908 -0.01(-0.74%)
Jun 17, 2024 1.540 1.540 1.310 1.350 54,571 -0.07(-4.93%)
Jun 14, 2024 1.680 1.760 1.310 1.420 190,946 -0.27(-15.98%)
Jun 13, 2024 1.680 1.780 1.680 1.690 18,552 -0.01(-0.58%)
Jun 12, 2024 1.750 1.750 1.670 1.700 15,578 +0.04(+2.40%)
Jun 11, 2024 1.660 1.700 1.620 1.660 35,884 -0.05(-3.04%)
Jun 10, 2024 1.940 1.940 1.620 1.712 92,840 -0.18(-9.42%)
Jun 07, 2024 1.940 1.940 1.810 1.890 57,477 -0.05(-2.58%)
Jun 06, 2024 1.880 1.940 1.855 1.940 22,100 +0.03(+1.73%)
Jun 05, 2024 1.800 1.970 1.759 1.907 108,918 +0.12(+6.54%)
Jun 04, 2024 1.760 1.790 1.710 1.790 30,255 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.