Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Society Pass Incorporated - Common Stock (NQ: SOPA )

0.8146 +0.0046 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.8400 0.8859 0.8100 0.8146 16,272 -0.03(-3.48%)
Dec 19, 2024 0.8413 0.8440 0.8100 0.8440 19,582 +0.04(+4.91%)
Dec 18, 2024 0.8590 0.8880 0.8001 0.8045 24,110 -0.02(-2.25%)
Dec 17, 2024 0.8971 0.8971 0.8200 0.8230 11,933 -0.02(-1.84%)
Dec 16, 2024 0.9100 0.9100 0.8162 0.8384 36,390 -0.02(-2.74%)
Dec 13, 2024 0.9100 0.9100 0.8501 0.8620 10,961 -0.02(-2.05%)
Dec 12, 2024 0.9000 0.8991 0.8701 0.8800 21,649 -0.02(-2.22%)
Dec 11, 2024 0.9000 0.9495 0.8755 0.9000 18,857 +0.00(+0.00%)
Dec 10, 2024 0.9400 0.9400 0.8702 0.9000 45,277 +0.00(+0.50%)
Dec 09, 2024 0.9005 0.9270 0.8780 0.8955 24,853 +0.05(+5.35%)
Dec 06, 2024 0.8600 0.9000 0.8300 0.8500 48,051 -0.00(-0.40%)
Dec 05, 2024 0.8900 0.9615 0.8420 0.8534 50,421 -0.06(-6.22%)
Dec 04, 2024 0.9500 0.9500 0.7800 0.9100 63,442 -0.03(-3.20%)
Dec 03, 2024 0.9700 0.9700 0.9169 0.9401 8,039 -0.01(-1.04%)
Dec 02, 2024 0.9900 0.9900 0.9126 0.9500 18,533 -0.03(-3.06%)
Nov 29, 2024 1.000 1.000 0.9604 0.9800 12,599 +0.02(+2.61%)
Nov 27, 2024 0.9740 1.000 0.9451 0.9551 46,173 +0.01(+0.54%)
Nov 26, 2024 1.000 1.000 0.9500 0.9500 19,267 -0.04(-4.03%)
Nov 25, 2024 0.9600 1.030 0.9565 0.9899 84,222 +0.04(+4.20%)
Nov 22, 2024 0.9600 0.9699 0.9400 0.9500 15,606 +0.01(+0.54%)
Nov 21, 2024 0.9300 0.9550 0.9300 0.9449 21,155 +0.01(+1.17%)
Nov 20, 2024 0.9350 0.9700 0.9217 0.9340 23,582 -0.01(-1.23%)
Nov 19, 2024 0.9300 0.9490 0.9010 0.9456 12,970 +0.04(+4.43%)
Nov 18, 2024 0.9600 0.9575 0.9055 0.9055 35,215 -0.05(-5.43%)
Nov 15, 2024 0.9368 0.9705 0.9103 0.9575 23,830 +0.01(+0.79%)
Nov 14, 2024 0.9200 0.9581 0.9101 0.9500 20,184 +0.02(+2.15%)
Nov 13, 2024 0.9300 0.9700 0.9250 0.9300 8,361 +0.00(+0.01%)
Nov 12, 2024 0.9301 0.9505 0.9203 0.9299 12,058 -0.00(-0.02%)
Nov 11, 2024 0.9300 0.9499 0.9101 0.9301 14,129 -0.01(-1.05%)
Nov 08, 2024 0.9000 0.9572 0.9000 0.9400 21,507 -0.03(-3.00%)
Nov 07, 2024 0.9300 0.9710 0.9102 0.9691 28,816 +0.04(+4.16%)
Nov 06, 2024 0.9282 0.9579 0.9000 0.9304 20,052 +0.01(+1.36%)
Nov 05, 2024 0.9392 0.9481 0.9001 0.9179 8,212 +0.01(+0.80%)
Nov 04, 2024 0.9300 0.9408 0.9106 0.9106 16,519 -0.02(-2.09%)
Nov 01, 2024 0.9500 0.9800 0.9200 0.9300 19,166 -0.02(-2.11%)
Oct 31, 2024 1.000 1.000 0.9450 0.9500 34,162 -0.03(-3.06%)
Oct 30, 2024 1.020 1.020 0.9800 0.9800 6,417 -0.01(-1.01%)
Oct 29, 2024 0.9900 1.020 0.9800 0.9900 39,037 +0.01(+1.02%)
Oct 28, 2024 0.9400 0.9900 0.9399 0.9800 27,367 +0.03(+2.80%)
Oct 25, 2024 0.9900 0.9900 0.9302 0.9533 83,975 -0.04(-3.71%)
Oct 24, 2024 1.050 1.070 0.9857 0.9900 94,549 -0.07(-6.60%)
Oct 23, 2024 1.120 1.131 1.020 1.060 28,723 -0.06(-5.44%)
Oct 22, 2024 1.100 1.196 1.070 1.121 153,662 +0.03(+2.31%)
Oct 21, 2024 1.000 1.120 1.000 1.096 128,047 +0.08(+7.42%)
Oct 18, 2024 1.000 1.020 0.9500 1.020 86,386 +0.07(+7.37%)
Oct 17, 2024 1.070 1.190 0.9106 0.9500 186,717 -0.12(-11.21%)
Oct 16, 2024 0.9500 1.130 0.9550 1.070 333,584 +0.09(+9.18%)
Oct 15, 2024 0.9312 0.9800 0.9301 0.9800 42,270 +0.02(+2.08%)
Oct 14, 2024 0.9600 1.010 0.9300 0.9600 60,259 +0.02(+1.86%)
Oct 11, 2024 0.9300 0.9696 0.9200 0.9425 18,723 +0.01(+1.32%)
Oct 10, 2024 0.9700 0.9795 0.9200 0.9302 17,670 -0.02(-2.09%)
Oct 09, 2024 0.9000 0.9982 0.9000 0.9501 36,644 +0.05(+5.55%)
Oct 08, 2024 0.9500 0.9598 0.9000 0.9001 26,657 -0.02(-2.16%)
Oct 07, 2024 0.9000 0.9660 0.9000 0.9200 11,720 -0.01(-1.26%)
Oct 04, 2024 0.9682 0.9682 0.9120 0.9317 23,664 -0.04(-3.93%)
Oct 03, 2024 0.9846 0.9846 0.9250 0.9698 9,932 +0.05(+4.92%)
Oct 02, 2024 0.9000 0.9400 0.8866 0.9243 20,034 +0.02(+1.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.