Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Spetz Inc (OP: DBKSF )

0.1265 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EDT, May 24, 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 (%)
Sep 30, 2021 0.0950 0.0950 0.0890 0.0908 195,169 -0.00(-4.42%)
Sep 29, 2021 0.1039 0.1044 0.0950 0.0950 93,754 -0.01(-8.83%)
Sep 28, 2021 0.1008 0.1045 0.0950 0.1042 124,183 +0.01(+7.42%)
Sep 27, 2021 0.1028 0.1030 0.0948 0.0970 30,250 -0.01(-6.82%)
Sep 24, 2021 0.1070 0.1081 0.0967 0.1041 363,903 -0.01(-5.36%)
Sep 23, 2021 0.1080 0.1100 0.1067 0.1100 51,691 +0.00(+1.85%)
Sep 22, 2021 0.0980 0.1100 0.0980 0.1080 252,550 +0.01(+10.20%)
Sep 21, 2021 0.1037 0.1050 0.0920 0.0980 118,909 -0.01(-5.50%)
Sep 20, 2021 0.1149 0.1150 0.1030 0.1037 112,639 +0.00(+0.00%)
Sep 17, 2021 0.1200 0.1200 0.1037 0.1037 234,499 -0.01(-10.45%)
Sep 16, 2021 0.1156 0.1251 0.1081 0.1158 270,922 -0.00(-3.50%)
Sep 15, 2021 0.1123 0.1252 0.1100 0.1200 87,095 +0.01(+5.63%)
Sep 14, 2021 0.1200 0.1259 0.1122 0.1136 155,539 -0.00(-1.22%)
Sep 13, 2021 0.1210 0.1325 0.1150 0.1150 73,747 -0.01(-8.95%)
Sep 10, 2021 0.1213 0.1360 0.1213 0.1263 194,038 -0.00(-1.17%)
Sep 09, 2021 0.1400 0.1400 0.1225 0.1278 657,989 -0.01(-7.05%)
Sep 08, 2021 0.1450 0.1450 0.1351 0.1375 60,014 -0.01(-5.17%)
Sep 07, 2021 0.1760 0.1760 0.1434 0.1450 35,792 -0.01(-5.84%)
Sep 03, 2021 0.1583 0.1590 0.1540 0.1540 52,594 +0.00(+0.06%)
Sep 02, 2021 0.1619 0.1627 0.1497 0.1539 24,548 -0.00(-1.60%)
Sep 01, 2021 0.1555 0.1620 0.1482 0.1564 41,605 +0.00(+2.83%)
Aug 31, 2021 0.1740 0.1759 0.1516 0.1521 70,937 -0.01(-7.59%)
Aug 30, 2021 0.1590 0.1740 0.1517 0.1646 85,121 +0.01(+8.15%)
Aug 27, 2021 0.1482 0.1573 0.1474 0.1522 81,305 +0.00(+2.70%)
Aug 26, 2021 0.1552 0.1654 0.1482 0.1482 57,339 -0.01(-7.03%)
Aug 25, 2021 0.1612 0.1629 0.1525 0.1594 70,891 +0.00(+0.82%)
Aug 24, 2021 0.1617 0.1617 0.1439 0.1581 33,277 +0.00(+0.13%)
Aug 23, 2021 0.1670 0.1750 0.1500 0.1579 52,866 +0.01(+5.06%)
Aug 20, 2021 0.1446 0.1600 0.1446 0.1503 36,279 +0.01(+4.59%)
Aug 19, 2021 0.1475 0.1475 0.1304 0.1437 6,255 -0.01(-3.75%)
Aug 18, 2021 0.1320 0.1493 0.1285 0.1493 194,401 +0.01(+8.66%)
Aug 17, 2021 0.1242 0.1434 0.1242 0.1374 173,953 -0.00(-0.43%)
Aug 16, 2021 0.1730 0.1730 0.1285 0.1380 238,000 -0.02(-13.75%)
Aug 13, 2021 0.1595 0.1730 0.1539 0.1600 30,230 +0.00(+0.00%)
Aug 12, 2021 0.1790 0.1790 0.1597 0.1600 109,396 -0.02(-10.61%)
Aug 11, 2021 0.1500 0.1877 0.1500 0.1790 141,583 +0.01(+5.42%)
Aug 10, 2021 0.1900 0.1900 0.1642 0.1698 87,761 -0.02(-9.00%)
Aug 09, 2021 0.1993 0.2020 0.1699 0.1866 247,439 -0.01(-3.27%)
Aug 06, 2021 0.1776 0.2000 0.1736 0.1929 250,853 +0.01(+7.41%)
Aug 05, 2021 0.1600 0.1837 0.1350 0.1796 1,018,169 +0.02(+12.25%)
Aug 04, 2021 0.1628 0.1665 0.1410 0.1600 307,440 -0.01(-3.90%)
Aug 03, 2021 0.1585 0.1665 0.1442 0.1665 184,514 +0.01(+4.06%)
Aug 02, 2021 0.1280 0.1700 0.1280 0.1600 169,017 +0.00(+2.96%)
Jul 30, 2021 0.1418 0.1599 0.1418 0.1554 185,327 +0.01(+10.21%)
Jul 29, 2021 0.1473 0.1600 0.1377 0.1410 324,814 +0.01(+6.09%)
Jul 28, 2021 0.1338 0.1465 0.1205 0.1329 336,466 +0.01(+12.63%)
Jul 27, 2021 0.1300 0.1350 0.1180 0.1180 199,418 -0.01(-9.23%)
Jul 26, 2021 0.0500 0.1300 0.0500 0.1300 361,970 +0.02(+23.57%)
Jul 23, 2021 0.1109 0.1136 0.1052 0.1052 35,381 +0.00(+3.75%)
Jul 22, 2021 0.1095 0.1097 0.1012 0.1014 32,945 -0.01(-7.57%)
Jul 21, 2021 0.0950 0.1136 0.0950 0.1097 73,235 +0.01(+15.60%)
Jul 20, 2021 0.0824 0.0949 0.0700 0.0949 136,142 +0.01(+8.46%)
Jul 19, 2021 0.0700 0.0908 0.0700 0.0875 69,793 -0.00(-3.95%)
Jul 16, 2021 0.0932 0.0993 0.0900 0.0911 2,769 +0.00(+1.67%)
Jul 15, 2021 0.0980 0.1013 0.0880 0.0896 748,980 -0.02(-15.47%)
Jul 14, 2021 0.1128 0.1128 0.1000 0.1060 189,426 -0.00(-3.72%)
Jul 13, 2021 0.1055 0.1126 0.1055 0.1101 58,057 -0.00(-3.42%)
Jul 12, 2021 0.1100 0.1200 0.1010 0.1140 64,189 -0.01(-5.16%)
Jul 09, 2021 0.1276 0.1299 0.1065 0.1202 9,670 -0.00(-0.41%)
Jul 08, 2021 0.1121 0.1300 0.1000 0.1207 24,560 -0.01(-8.63%)
Jul 07, 2021 0.1346 0.1400 0.1206 0.1321 111,149 +0.00(+1.62%)
Jul 06, 2021 0.0500 0.1400 0.0500 0.1300 172,799 +0.03(+30.00%)
Jul 02, 2021 0.1166 0.1300 0.0950 0.1000 125,245 -0.01(-6.98%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.