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

Society Pass Inc (NQ: SOPA )

0.1429 -0.0069 (-4.61%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2022 1.950 1.970 1.880 1.900 143,458 -0.04(-2.06%)
Jun 30, 2022 2.000 2.000 1.850 1.940 240,301 -0.01(-0.51%)
Jun 29, 2022 2.100 2.115 1.920 1.950 321,238 -0.18(-8.45%)
Jun 28, 2022 2.250 2.250 2.120 2.130 287,043 -0.09(-4.05%)
Jun 27, 2022 2.200 2.265 2.130 2.220 324,347 +0.05(+2.30%)
Jun 24, 2022 2.270 2.340 2.170 2.170 848,232 -0.14(-6.06%)
Jun 23, 2022 2.140 2.350 2.070 2.310 750,084 +0.17(+7.94%)
Jun 22, 2022 2.060 2.265 2.060 2.140 487,254 +0.02(+0.94%)
Jun 21, 2022 2.160 2.180 2.090 2.120 314,850 +0.02(+0.95%)
Jun 17, 2022 2.040 2.110 2.010 2.100 296,678 +0.09(+4.48%)
Jun 16, 2022 2.090 2.130 1.980 2.010 601,391 -0.20(-9.05%)
Jun 15, 2022 2.100 2.220 2.000 2.210 1,321,902 +0.12(+5.74%)
Jun 14, 2022 1.990 2.129 1.940 2.090 557,849 +0.12(+6.09%)
Jun 13, 2022 2.040 2.080 1.930 1.970 642,921 -0.13(-6.19%)
Jun 10, 2022 2.160 2.190 2.060 2.100 467,757 -0.09(-4.11%)
Jun 09, 2022 2.340 2.369 2.180 2.190 568,882 -0.19(-7.98%)
Jun 08, 2022 2.350 2.550 2.180 2.380 1,922,754 -0.06(-2.46%)
Jun 07, 2022 2.230 2.640 2.110 2.440 11,743,874 +0.17(+7.49%)
Jun 06, 2022 2.280 2.310 2.080 2.270 3,071,125 -0.05(-2.16%)
Jun 03, 2022 2.430 2.610 2.210 2.320 34,985,768 +0.23(+11.00%)
Jun 02, 2022 1.950 2.150 1.870 2.090 402,536 +0.16(+8.29%)
Jun 01, 2022 2.110 2.110 1.900 1.930 282,141 -0.12(-5.85%)
May 31, 2022 2.080 2.135 2.034 2.050 253,754 -0.06(-2.84%)
May 27, 2022 1.980 2.120 1.950 2.110 472,387 +0.12(+6.03%)
May 26, 2022 2.010 2.100 1.960 1.990 373,986 -0.03(-1.49%)
May 25, 2022 2.120 2.140 1.950 2.020 350,877 -0.10(-4.49%)
May 24, 2022 1.980 2.120 1.850 2.115 575,633 -0.03(-1.63%)
May 23, 2022 1.880 2.200 1.870 2.150 1,097,829 +0.24(+12.57%)
May 20, 2022 1.900 1.950 1.790 1.910 667,749 +0.09(+4.95%)
May 19, 2022 1.740 1.890 1.740 1.820 537,825 +0.03(+1.68%)
May 18, 2022 1.750 1.830 1.720 1.790 431,940 +0.00(+0.00%)
May 17, 2022 1.760 1.795 1.690 1.790 401,319 +0.09(+5.29%)
May 16, 2022 1.760 1.840 1.640 1.700 421,635 -0.04(-2.30%)
May 13, 2022 1.580 1.780 1.560 1.740 963,220 +0.14(+8.75%)
May 12, 2022 1.550 1.710 1.485 1.600 637,572 +0.01(+0.63%)
May 11, 2022 1.880 1.880 1.560 1.590 1,371,963 -0.31(-16.32%)
May 10, 2022 2.160 2.220 1.820 1.900 3,132,137 -0.49(-20.50%)
May 09, 2022 2.600 2.980 2.370 2.390 84,264,888 +0.50(+26.46%)
May 06, 2022 1.970 1.970 1.802 1.890 275,014 -0.05(-2.58%)
May 05, 2022 2.020 2.040 1.920 1.940 414,401 -0.15(-7.18%)
May 04, 2022 2.000 2.100 1.910 2.090 667,475 +0.07(+3.47%)
May 03, 2022 2.090 2.130 1.980 2.020 604,321 -0.07(-3.35%)
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.