Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sponsorsone Inc (OP: SPONF )

0.0001 UNCHANGED
Last Price Updated: 9:33 AM EDT, May 14, 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 (%)
Nov 30, 2020 0.0061 0.0076 0.0058 0.0059 4,312,278 -0.00(-1.67%)
Nov 27, 2020 0.0068 0.0068 0.0059 0.0060 3,539,900 -0.00(-6.25%)
Nov 25, 2020 0.0064 0.0077 0.0056 0.0064 5,267,800 +0.00(+0.00%)
Nov 24, 2020 0.0064 0.0077 0.0060 0.0064 9,984,709 +0.00(+4.92%)
Nov 23, 2020 0.0075 0.0077 0.0060 0.0061 1,543,310 -0.00(-11.59%)
Nov 20, 2020 0.0060 0.0069 0.0057 0.0069 1,694,100 +0.00(+13.11%)
Nov 19, 2020 0.0062 0.0065 0.0060 0.0061 2,399,815 -0.00(-4.69%)
Nov 18, 2020 0.0061 0.0077 0.0061 0.0064 1,221,100 +0.00(+3.23%)
Nov 17, 2020 0.0055 0.0073 0.0055 0.0062 1,367,946 -0.00(-11.43%)
Nov 16, 2020 0.0075 0.0080 0.0058 0.0070 1,459,782 -0.00(-4.11%)
Nov 13, 2020 0.0070 0.0075 0.0060 0.0073 2,719,300 +0.00(+4.29%)
Nov 12, 2020 0.0072 0.0076 0.0067 0.0070 4,643,900 -0.00(-2.78%)
Nov 11, 2020 0.0068 0.0081 0.0067 0.0072 1,601,194 +0.00(+1.41%)
Nov 10, 2020 0.0098 0.0098 0.0067 0.0071 5,293,847 -0.00(-5.33%)
Nov 09, 2020 0.0080 0.0082 0.0060 0.0075 1,344,424 -0.00(-6.25%)
Nov 06, 2020 0.0088 0.0088 0.0070 0.0080 2,857,400 +0.00(+14.29%)
Nov 05, 2020 0.0087 0.0087 0.0070 0.0070 7,631,302 -0.00(-11.39%)
Nov 04, 2020 0.0086 0.0090 0.0071 0.0079 12,165,877 -0.00(-12.22%)
Nov 03, 2020 0.0120 0.0120 0.0085 0.0090 4,904,705 -0.00(-10.00%)
Nov 02, 2020 0.0085 0.0115 0.0078 0.0100 28,704,266 +0.00(+23.46%)
Oct 30, 2020 0.0089 0.0089 0.0077 0.0081 1,621,000 +0.00(+5.19%)
Oct 29, 2020 0.0085 0.0090 0.0071 0.0077 1,071,588 -0.00(-9.41%)
Oct 28, 2020 0.0090 0.0090 0.0075 0.0085 902,896 -0.00(-3.41%)
Oct 27, 2020 0.0062 0.0114 0.0062 0.0088 993,665 +0.00(+4.76%)
Oct 26, 2020 0.0075 0.0090 0.0075 0.0084 2,560,519 +0.00(+2.44%)
Oct 23, 2020 0.0045 0.0100 0.0044 0.0082 10,960,200 -0.00(-19.61%)
Oct 22, 2020 0.0093 0.0110 0.0080 0.0102 16,279,148 -0.00(-4.67%)
Oct 21, 2020 0.0103 0.0121 0.0095 0.0107 6,172,963 -0.00(-0.93%)
Oct 20, 2020 0.0130 0.0130 0.0100 0.0108 2,037,243 +0.00(+0.93%)
Oct 19, 2020 0.0100 0.0118 0.0094 0.0107 2,699,410 +0.00(+3.88%)
Oct 16, 2020 0.0150 0.0150 0.0097 0.0103 3,052,800 -0.00(-4.63%)
Oct 15, 2020 0.0150 0.0150 0.0100 0.0108 6,190,042 -0.00(-3.57%)
Oct 14, 2020 0.0131 0.0153 0.0110 0.0112 20,698,662 +0.00(+5.66%)
Oct 13, 2020 0.0100 0.0112 0.0076 0.0106 6,165,984 +0.00(+1.92%)
Oct 12, 2020 0.0145 0.0146 0.0100 0.0104 12,981,592 -0.00(-12.61%)
Oct 09, 2020 0.0142 0.0142 0.0104 0.0119 7,155,100 -0.00(-4.03%)
Oct 08, 2020 0.0128 0.0155 0.0113 0.0124 7,233,866 -0.00(-11.43%)
Oct 07, 2020 0.0118 0.0155 0.0112 0.0140 16,658,462 +0.00(+23.89%)
Oct 06, 2020 0.0150 0.0150 0.0103 0.0113 13,806,125 -0.00(-1.74%)
Oct 05, 2020 0.0151 0.0164 0.0075 0.0115 17,390,170 +0.00(+18.56%)
Oct 02, 2020 0.0090 0.0113 0.0085 0.0097 1,461,100 +0.00(+0.00%)
Oct 01, 2020 0.0084 0.0113 0.0077 0.0097 1,965,222 -0.00(-9.35%)
Sep 30, 2020 0.0129 0.0129 0.0090 0.0107 4,845,416 -0.00(-4.46%)
Sep 29, 2020 0.0142 0.0150 0.0093 0.0112 8,915,318 +0.00(+2.75%)
Sep 28, 2020 0.0100 0.0131 0.0100 0.0109 6,079,284 +0.00(+4.81%)
Sep 25, 2020 0.0119 0.0119 0.0100 0.0104 998,100 -0.00(-4.59%)
Sep 24, 2020 0.0160 0.0160 0.0100 0.0109 6,549,681 -0.00(-3.54%)
Sep 23, 2020 0.0090 0.0113 0.0074 0.0113 16,178,392 +0.00(+31.40%)
Sep 22, 2020 0.0090 0.0090 0.0080 0.0086 5,988,149 -0.00(-2.27%)
Sep 21, 2020 0.0073 0.0113 0.0073 0.0088 15,021,950 +0.00(+18.92%)
Sep 18, 2020 0.0097 0.0114 0.0073 0.0074 1,348,500 -0.00(-7.50%)
Sep 17, 2020 0.0075 0.0090 0.0070 0.0080 6,381,174 -0.00(-3.61%)
Sep 16, 2020 0.0075 0.0110 0.0075 0.0083 5,974,852 -0.00(-5.68%)
Sep 15, 2020 0.0092 0.0114 0.0066 0.0088 40,889,176 +0.00(+25.71%)
Sep 14, 2020 0.0076 0.0079 0.0065 0.0070 2,263,060 +0.00(+2.94%)
Sep 11, 2020 0.0068 0.0071 0.0065 0.0068 389,700 +0.00(+0.00%)
Sep 10, 2020 0.0068 0.0077 0.0068 0.0068 375,411 -0.00(-9.33%)
Sep 09, 2020 0.0066 0.0077 0.0066 0.0075 2,053,517 -0.00(-1.32%)
Sep 08, 2020 0.0079 0.0088 0.0061 0.0076 1,913,768 -0.00(-8.43%)
Sep 04, 2020 0.0096 0.0115 0.0075 0.0083 2,485,200 +0.00(+3.75%)
Sep 03, 2020 0.0080 0.0115 0.0075 0.0080 5,908,057 +0.00(+14.29%)
Sep 02, 2020 0.0064 0.0090 0.0064 0.0070 2,860,354 -0.00(-9.09%)
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.