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 (%)
Mar 31, 2021 0.0390 0.0390 0.0318 0.0351 3,721,780 +0.00(+0.00%)
Mar 30, 2021 0.0396 0.0396 0.0331 0.0351 4,456,660 -0.00(-10.00%)
Mar 29, 2021 0.0346 0.0410 0.0346 0.0390 4,040,040 -0.00(-2.26%)
Mar 26, 2021 0.0368 0.0400 0.0311 0.0399 3,542,100 +0.01(+17.35%)
Mar 25, 2021 0.0306 0.0351 0.0300 0.0340 6,597,457 -0.00(-3.13%)
Mar 24, 2021 0.0360 0.0405 0.0317 0.0351 4,609,311 -0.00(-1.13%)
Mar 23, 2021 0.0350 0.0399 0.0340 0.0355 6,116,006 -0.00(-6.58%)
Mar 22, 2021 0.0370 0.0461 0.0370 0.0380 7,868,062 -0.00(-9.52%)
Mar 19, 2021 0.0478 0.0500 0.0400 0.0420 15,314,700 -0.01(-12.50%)
Mar 18, 2021 0.0460 0.0497 0.0435 0.0480 6,475,559 -0.00(-5.88%)
Mar 17, 2021 0.0521 0.0530 0.0440 0.0510 10,638,563 -0.00(-2.67%)
Mar 16, 2021 0.0550 0.0560 0.0500 0.0524 14,667,273 +0.00(+9.39%)
Mar 15, 2021 0.0474 0.0501 0.0448 0.0479 17,140,456 +0.00(+6.92%)
Mar 12, 2021 0.0451 0.0470 0.0402 0.0448 4,200,900 +0.00(+3.70%)
Mar 11, 2021 0.0470 0.0472 0.0401 0.0432 5,422,836 -0.00(-8.09%)
Mar 10, 2021 0.0480 0.0486 0.0400 0.0470 10,219,036 +0.00(+9.56%)
Mar 09, 2021 0.0450 0.0485 0.0420 0.0429 8,037,614 -0.00(-4.67%)
Mar 08, 2021 0.0480 0.0480 0.0400 0.0450 7,951,508 +0.00(+0.00%)
Mar 05, 2021 0.0400 0.0474 0.0358 0.0450 12,099,301 +0.00(+12.50%)
Mar 04, 2021 0.0440 0.0500 0.0386 0.0400 14,306,287 -0.01(-18.37%)
Mar 03, 2021 0.0509 0.0513 0.0420 0.0490 7,889,461 -0.00(-3.73%)
Mar 02, 2021 0.0504 0.0639 0.0475 0.0509 13,630,445 -0.01(-9.27%)
Mar 01, 2021 0.0500 0.0600 0.0470 0.0561 28,222,352 +0.02(+36.83%)
Feb 26, 2021 0.0400 0.0480 0.0360 0.0410 19,316,000 -0.00(-8.69%)
Feb 25, 2021 0.0450 0.0545 0.0399 0.0449 20,360,972 -0.01(-12.82%)
Feb 24, 2021 0.0600 0.0749 0.0511 0.0515 18,134,136 -0.01(-13.15%)
Feb 23, 2021 0.0699 0.0768 0.0500 0.0593 25,107,916 -0.01(-17.64%)
Feb 22, 2021 0.0891 0.0900 0.0650 0.0720 50,736,432 -0.00(-0.41%)
Feb 19, 2021 0.0540 0.1100 0.0440 0.0723 152,562,304 +0.03(+64.32%)
Feb 18, 2021 0.0318 0.0474 0.0276 0.0440 66,402,436 +0.01(+38.36%)
Feb 17, 2021 0.0295 0.0400 0.0274 0.0318 66,550,968 +0.01(+22.31%)
Feb 16, 2021 0.0186 0.0278 0.0170 0.0260 39,856,968 +0.01(+63.52%)
Feb 12, 2021 0.0200 0.0200 0.0150 0.0159 5,565,900 -0.00(-3.64%)
Feb 11, 2021 0.0182 0.0200 0.0140 0.0165 12,764,187 +0.00(+3.77%)
Feb 10, 2021 0.0150 0.0169 0.0140 0.0159 13,904,522 +0.00(+14.39%)
Feb 09, 2021 0.0122 0.0158 0.0122 0.0139 10,111,079 +0.00(+8.59%)
Feb 08, 2021 0.0132 0.0134 0.0115 0.0128 10,892,361 -0.00(-4.48%)
Feb 05, 2021 0.0112 0.0134 0.0110 0.0134 8,381,400 +0.00(+10.74%)
Feb 04, 2021 0.0120 0.0135 0.0096 0.0121 9,696,977 +0.00(+2.54%)
Feb 03, 2021 0.0130 0.0135 0.0110 0.0118 12,187,655 -0.00(-9.23%)
Feb 02, 2021 0.0157 0.0157 0.0105 0.0130 9,564,462 +0.00(+0.78%)
Feb 01, 2021 0.0168 0.0176 0.0120 0.0129 14,029,333 -0.00(-22.75%)
Jan 29, 2021 0.0196 0.0250 0.0148 0.0167 9,926,300 +0.00(+4.37%)
Jan 28, 2021 0.0175 0.0225 0.0153 0.0160 12,875,384 -0.00(-13.51%)
Jan 27, 2021 0.0260 0.0286 0.0170 0.0185 23,849,824 -0.01(-23.24%)
Jan 26, 2021 0.0210 0.0318 0.0196 0.0241 48,211,224 +0.00(+22.96%)
Jan 25, 2021 0.0125 0.0199 0.0117 0.0196 67,225,872 +0.01(+73.45%)
Jan 22, 2021 0.0098 0.0128 0.0098 0.0113 13,091,899 +0.00(+7.62%)
Jan 21, 2021 0.0107 0.0119 0.0099 0.0105 16,068,387 +0.00(+8.25%)
Jan 20, 2021 0.0100 0.0119 0.0080 0.0097 12,872,445 +0.00(+7.78%)
Jan 19, 2021 0.0088 0.0098 0.0082 0.0090 20,366,360 +0.00(+13.92%)
Jan 15, 2021 0.0082 0.0082 0.0072 0.0079 1,593,700 +0.00(+0.00%)
Jan 14, 2021 0.0075 0.0081 0.0070 0.0079 7,129,088 +0.00(+0.00%)
Jan 13, 2021 0.0082 0.0084 0.0071 0.0079 6,776,689 -0.00(-1.25%)
Jan 12, 2021 0.0077 0.0083 0.0075 0.0080 7,389,576 +0.00(+1.27%)
Jan 11, 2021 0.0070 0.0080 0.0068 0.0079 15,988,270 +0.00(+5.33%)
Jan 08, 2021 0.0080 0.0090 0.0070 0.0075 4,264,800 -0.00(-1.32%)
Jan 07, 2021 0.0080 0.0080 0.0070 0.0076 3,227,623 +0.00(+2.70%)
Jan 06, 2021 0.0080 0.0080 0.0067 0.0074 11,112,580 +0.00(+2.78%)
Jan 05, 2021 0.0074 0.0079 0.0064 0.0072 9,993,048 -0.00(-1.37%)
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.