Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Society Pass Inc (NQ: SOPA )

1.840 -0.090 (-4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2022 1.480 1.570 1.480 1.560 109,884 +0.05(+3.31%)
Sep 29, 2022 1.500 1.520 1.470 1.510 68,658 -0.04(-2.58%)
Sep 28, 2022 1.430 1.572 1.440 1.550 75,817 +0.07(+4.73%)
Sep 27, 2022 1.490 1.570 1.480 1.480 49,019 +0.00(+0.00%)
Sep 26, 2022 1.480 1.550 1.480 1.480 110,868 +0.00(+0.00%)
Sep 23, 2022 1.570 1.630 1.460 1.480 227,697 -0.14(-8.64%)
Sep 22, 2022 1.660 1.699 1.610 1.620 79,845 -0.07(-4.14%)
Sep 21, 2022 1.690 1.720 1.670 1.690 47,802 +0.03(+1.81%)
Sep 20, 2022 1.660 1.710 1.650 1.660 64,899 -0.02(-1.19%)
Sep 19, 2022 1.760 1.770 1.650 1.680 227,699 -0.06(-3.45%)
Sep 16, 2022 1.810 1.840 1.740 1.740 265,937 -0.12(-6.45%)
Sep 15, 2022 1.830 1.930 1.810 1.860 166,515 +0.00(+0.00%)
Sep 14, 2022 1.820 1.928 1.760 1.860 305,860 +0.08(+4.49%)
Sep 13, 2022 1.810 1.890 1.750 1.780 160,101 -0.10(-5.32%)
Sep 12, 2022 1.910 1.931 1.850 1.880 79,074 -0.02(-1.05%)
Sep 09, 2022 1.820 1.900 1.810 1.900 93,983 +0.07(+3.83%)
Sep 08, 2022 1.740 1.850 1.740 1.830 140,136 +0.05(+2.81%)
Sep 07, 2022 1.750 1.810 1.750 1.780 145,936 +0.03(+1.71%)
Sep 06, 2022 1.820 1.820 1.750 1.750 126,502 -0.06(-3.31%)
Sep 02, 2022 1.920 1.920 1.770 1.810 142,859 -0.09(-4.74%)
Sep 01, 2022 1.860 1.910 1.820 1.900 184,643 +0.01(+0.53%)
Aug 31, 2022 1.920 1.960 1.862 1.890 105,408 +0.02(+1.07%)
Aug 30, 2022 1.920 1.925 1.820 1.870 225,701 -0.04(-2.09%)
Aug 29, 2022 2.010 2.010 1.860 1.910 235,549 -0.06(-3.05%)
Aug 26, 2022 1.980 2.070 1.900 1.970 575,339 -0.03(-1.50%)
Aug 25, 2022 1.980 2.079 1.930 2.000 399,744 +0.04(+2.04%)
Aug 24, 2022 1.970 1.980 1.920 1.960 157,261 +0.01(+0.51%)
Aug 23, 2022 1.910 2.010 1.910 1.950 229,500 +0.03(+1.56%)
Aug 22, 2022 1.950 1.980 1.895 1.920 403,818 -0.03(-1.54%)
Aug 19, 2022 2.040 2.040 1.950 1.950 391,700 -0.09(-4.41%)
Aug 18, 2022 2.140 2.140 2.040 2.040 421,495 -0.09(-4.23%)
Aug 17, 2022 2.170 2.180 2.070 2.130 398,920 -0.04(-1.84%)
Aug 16, 2022 2.130 2.200 2.114 2.170 443,390 +0.01(+0.46%)
Aug 15, 2022 2.160 2.220 2.140 2.160 615,169 -0.02(-0.92%)
Aug 12, 2022 2.410 2.464 2.130 2.180 1,456,415 -0.35(-13.83%)
Aug 11, 2022 2.210 2.680 2.210 2.530 7,854,108 +0.24(+10.48%)
Aug 10, 2022 2.040 2.390 1.980 2.290 2,403,676 +0.32(+16.24%)
Aug 09, 2022 2.120 2.131 1.970 1.970 1,717,274 -0.19(-8.80%)
Aug 08, 2022 2.300 2.350 2.110 2.160 2,078,797 -0.16(-6.90%)
Aug 05, 2022 2.230 2.430 2.130 2.320 4,915,118 -0.04(-1.69%)
Aug 04, 2022 2.660 3.140 2.310 2.360 78,877,224 +0.49(+26.20%)
Aug 03, 2022 1.840 1.890 1.800 1.870 232,826 +0.06(+3.39%)
Aug 02, 2022 1.750 1.840 1.750 1.809 236,004 +0.03(+1.61%)
Aug 01, 2022 1.790 1.820 1.730 1.780 111,462 +0.05(+2.89%)
Jul 29, 2022 1.840 1.840 1.710 1.730 547,022 -0.11(-5.98%)
Jul 28, 2022 1.870 1.870 1.800 1.840 115,487 +0.01(+0.55%)
Jul 27, 2022 1.850 1.880 1.810 1.830 229,589 -0.01(-0.54%)
Jul 26, 2022 1.880 1.910 1.800 1.840 399,144 -0.02(-1.08%)
Jul 25, 2022 1.900 1.930 1.850 1.860 184,364 -0.08(-4.12%)
Jul 22, 2022 1.970 1.970 1.880 1.940 233,432 -0.01(-0.51%)
Jul 21, 2022 1.970 2.010 1.900 1.950 164,797 -0.05(-2.50%)
Jul 20, 2022 1.940 2.050 1.900 2.000 252,227 +0.06(+3.09%)
Jul 19, 2022 1.920 1.990 1.880 1.940 277,017 +0.02(+1.04%)
Jul 18, 2022 1.950 2.030 1.910 1.920 195,277 -0.01(-0.52%)
Jul 15, 2022 1.920 1.990 1.910 1.930 140,555 +0.02(+1.05%)
Jul 14, 2022 2.000 2.000 1.910 1.910 187,547 -0.08(-4.02%)
Jul 13, 2022 1.980 2.080 1.910 1.990 218,992 +0.00(+0.00%)
Jul 12, 2022 1.970 2.030 1.960 1.990 168,998 +0.01(+0.51%)
Jul 11, 2022 1.970 2.200 1.910 1.980 842,097 -0.01(-0.50%)
Jul 08, 2022 1.910 2.030 1.910 1.990 148,100 +0.06(+3.11%)
Jul 07, 2022 1.950 2.050 1.920 1.930 245,574 -0.04(-2.03%)
Jul 06, 2022 1.970 2.020 1.910 1.970 160,697 -0.06(-2.96%)
Jul 05, 2022 1.930 2.070 1.880 2.030 176,239 +0.13(+6.84%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.