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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.