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

Society Pass Inc (NQ: SOPA )

1.010 -0.020 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 30, 2024 1.050 1.050 0.9905 1.010 75,941 -0.02(-1.94%)
Aug 29, 2024 0.9700 1.050 0.8700 1.030 318,116 -0.02(-1.90%)
Aug 28, 2024 1.130 1.210 0.9500 1.050 687,982 -0.10(-8.70%)
Aug 27, 2024 1.240 1.300 1.040 1.150 8,623,763 +0.11(+10.58%)
Aug 26, 2024 0.9450 1.080 0.9450 1.040 143,805 +0.10(+10.63%)
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 1.680 472,810 +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%)
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.