ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sacks Parente Golf, Inc. - Common Stock (NQ: SPGC )

0.5099 -0.0043 (-0.84%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 0.5195 0.5195 0.4601 0.5099 63,186 -0.00(-0.84%)
Jul 02, 2024 0.4821 0.5200 0.4220 0.5142 55,977 -0.00(-0.71%)
Jul 01, 2024 0.5290 0.5290 0.4822 0.5179 13,845 -0.01(-2.10%)
Jun 28, 2024 0.5000 0.5600 0.4800 0.5290 88,807 +0.01(+1.73%)
Jun 27, 2024 0.5240 0.5940 0.5100 0.5200 429,200 -0.00(-0.19%)
Jun 26, 2024 0.5107 0.5565 0.4800 0.5210 54,897 +0.02(+4.20%)
Jun 25, 2024 0.5300 0.5300 0.4750 0.5000 32,684 -0.02(-4.12%)
Jun 24, 2024 0.5492 0.5500 0.4823 0.5215 40,883 -0.03(-5.18%)
Jun 21, 2024 0.5300 0.5500 0.4600 0.5500 126,390 +0.06(+12.24%)
Jun 20, 2024 0.5583 0.5773 0.4660 0.4900 79,631 -0.04(-6.67%)
Jun 18, 2024 0.5400 0.5500 0.4805 0.5250 45,824 -0.01(-2.69%)
Jun 17, 2024 0.5380 0.5899 0.4651 0.5395 238,365 +0.02(+4.76%)
Jun 14, 2024 0.5300 0.5300 0.5000 0.5150 20,003 +0.01(+1.98%)
Jun 13, 2024 0.4690 0.5190 0.4500 0.5050 67,264 +0.04(+8.88%)
Jun 12, 2024 0.4312 0.4664 0.4300 0.4638 28,803 -0.00(-0.26%)
Jun 11, 2024 0.4400 0.5310 0.4220 0.4650 294,537 -0.01(-3.12%)
Jun 10, 2024 0.4500 0.5132 0.4303 0.4800 27,420 +0.01(+2.41%)
Jun 07, 2024 0.4901 0.5195 0.4500 0.4687 145,077 -0.07(-12.85%)
Jun 06, 2024 0.5240 0.5769 0.4810 0.5378 89,183 -0.00(-0.59%)
Jun 05, 2024 0.5490 0.5800 0.5020 0.5410 757,266 +0.03(+5.85%)
Jun 04, 2024 0.5300 0.5647 0.5100 0.5111 64,634 -0.04(-7.07%)
Jun 03, 2024 0.4950 0.6200 0.4950 0.5500 222,272 +0.03(+5.67%)
May 31, 2024 0.5501 0.5699 0.5006 0.5205 252,933 -0.06(-10.26%)
May 30, 2024 0.5908 0.6400 0.4610 0.5800 1,620,372 -0.02(-3.17%)
May 29, 2024 0.6000 0.5990 0.5231 0.5990 4,136,305 +0.04(+7.73%)
May 28, 2024 0.6015 0.6015 0.5500 0.5560 15,621 +0.01(+1.07%)
May 24, 2024 0.5890 0.6206 0.5501 0.5501 48,271 +0.00(+0.02%)
May 23, 2024 0.5500 0.5900 0.5050 0.5500 46,783 +0.03(+5.77%)
May 22, 2024 0.5510 0.5510 0.5050 0.5200 56,089 -0.06(-10.34%)
May 21, 2024 0.5000 0.6300 0.4703 0.5800 381,069 +0.08(+16.00%)
May 20, 2024 0.4503 0.5100 0.4503 0.5000 43,548 +0.03(+5.26%)
May 17, 2024 0.4450 0.4995 0.4407 0.4750 11,531 +0.02(+3.40%)
May 16, 2024 0.4600 0.4660 0.4203 0.4594 30,091 -0.01(-2.23%)
May 15, 2024 0.5000 0.4964 0.4601 0.4699 21,100 +0.01(+1.58%)
May 14, 2024 0.4900 0.5100 0.3600 0.4626 311,332 -0.03(-6.75%)
May 13, 2024 0.4601 0.4961 0.4600 0.4961 9,939 +0.04(+7.82%)
May 10, 2024 0.4700 0.4850 0.4600 0.4601 14,197 -0.03(-5.62%)
May 09, 2024 0.4903 0.4910 0.4650 0.4875 6,370 -0.01(-2.30%)
May 08, 2024 0.4790 0.5100 0.4706 0.4990 42,594 +0.03(+5.63%)
May 07, 2024 0.4790 0.4863 0.4701 0.4724 4,983 -0.01(-1.19%)
May 06, 2024 0.4800 0.5100 0.4706 0.4781 21,263 -0.00(-0.27%)
May 03, 2024 0.5000 0.5000 0.4650 0.4794 8,953 -0.00(-0.62%)
May 02, 2024 0.4970 0.5000 0.4700 0.4824 12,444 -0.01(-2.96%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.