Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Speed Commerce Inc (OP: SPDC )

N/A UNCHANGED
Last Price Updated: 9:31 AM EDT, Oct 23, 2023 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 (%)
Dec 31, 2020 0.0240 0.0240 0.0240 25,711 +0.01(+50.00%)
Dec 30, 2020 0.0100 0.0205 0.0100 0.0160 25,711 +0.00(+6.67%)
Dec 29, 2020 0.0150 0.0200 0.0150 0.0150 5,620 -0.00(-16.67%)
Dec 28, 2020 0.0100 0.0180 0.0100 0.0180 31,629 +0.01(+80.00%)
Dec 24, 2020 0.0102 0.0102 0.0100 0.0100 71,700 -0.00(-28.57%)
Dec 23, 2020 0.0150 0.0150 0.0140 0.0140 20,925 -0.00(-12.50%)
Dec 22, 2020 0.0140 0.0208 0.0140 0.0160 20,495 -0.01(-36.00%)
Dec 21, 2020 0.0235 0.0275 0.0140 0.0250 2,465 +0.00(+0.00%)
Dec 18, 2020 0.0190 0.0280 0.0190 0.0250 12,500 +0.00(+11.11%)
Dec 17, 2020 0.0140 0.0225 0.0140 0.0225 355 +0.00(+4.65%)
Dec 16, 2020 0.0140 0.0215 0.0140 0.0215 558 -0.00(-4.44%)
Dec 15, 2020 0.0145 0.0259 0.0140 0.0225 7,902 -0.00(-2.17%)
Dec 14, 2020 0.0230 0.0230 0.0230 69 +0.00(+0.00%)
Dec 11, 2020 0.0275 0.0275 0.0190 0.0230 1,300 +0.01(+125.49%)
Dec 10, 2020 0.0225 0.0254 0.0100 0.0102 3,075 -0.01(-46.32%)
Dec 09, 2020 0.0190 0.0190 0.0100 0.0190 699 +0.00(+0.00%)
Dec 08, 2020 0.0190 0.0190 0.0190 7 +0.00(+0.00%)
Dec 07, 2020 0.0090 0.0190 0.0090 0.0190 14,006 +0.00(+5.56%)
Dec 04, 2020 0.0135 0.0180 0.0135 0.0180 200 +0.00(+16.13%)
Dec 03, 2020 0.0155 0.0155 0.0155 1 +0.00(+0.00%)
Dec 02, 2020 0.0155 0.0155 0.0155 62 +0.00(+0.00%)
Dec 01, 2020 0.0155 0.0155 0.0155 31 +0.00(+0.00%)
Nov 30, 2020 0.0155 0.0155 0.0155 0.0155 180 -0.00(-18.42%)
Nov 27, 2020 0.0076 0.0190 0.0076 0.0190 200 +0.00(+5.56%)
Nov 25, 2020 0.0200 0.0200 0.0105 0.0180 8,100 +0.00(+0.00%)
Nov 24, 2020 0.0105 0.0180 0.0105 0.0180 6,824 +0.00(+0.00%)
Nov 19, 2020 0.0180 0.0180 0.0180 0 +0.00(+4.65%)
Nov 18, 2020 0.0172 0.0172 0.0105 0.0172 4,460 +0.00(+8.86%)
Nov 17, 2020 0.0105 0.0158 0.0105 0.0158 1,262 -0.00(-4.24%)
Nov 16, 2020 0.0110 0.0190 0.0110 0.0165 2,669 +0.00(+22.22%)
Nov 12, 2020 0.0135 0.0135 0.0135 0 +0.00(+35.00%)
Nov 11, 2020 0.0100 0.0100 0.0100 0.0100 100 -0.00(-28.57%)
Nov 10, 2020 0.0140 0.0140 0.0140 80 +0.00(+0.00%)
Nov 09, 2020 0.0140 0.0140 0.0140 8 +0.00(+0.00%)
Nov 06, 2020 0.0090 0.0140 0.0076 0.0140 37,800 -0.00(-26.32%)
Nov 05, 2020 0.0150 0.0190 0.0070 0.0190 106,962 -0.00(-4.52%)
Nov 03, 2020 0.0199 0.0199 0.0199 0 +0.00(+13.71%)
Nov 02, 2020 0.0150 0.0200 0.0150 0.0175 7,302 -0.00(-1.69%)
Oct 30, 2020 0.0178 0.0178 0.0178 0.0178 10,000 +0.00(+1.71%)
Oct 29, 2020 0.0170 0.0350 0.0160 0.0175 52,884 -0.01(-41.47%)
Oct 28, 2020 0.0200 0.0300 0.0180 0.0299 42,903 +0.01(+86.87%)
Oct 27, 2020 0.0160 0.0160 0.0160 6 +0.00(+0.00%)
Oct 26, 2020 0.0160 0.0160 0.0160 0.0160 437 -0.01(-31.91%)
Oct 22, 2020 0.0235 0.0235 0.0235 0 -0.01(-21.40%)
Oct 21, 2020 0.0400 0.0400 0.0299 0.0299 1,766 -0.00(-8.00%)
Oct 20, 2020 0.0690 0.0690 0.0325 0.0325 21,062 -0.03(-49.22%)
Oct 19, 2020 0.0183 0.0700 0.0183 0.0640 56,182 +0.05(+481.82%)
Oct 14, 2020 0.0110 0.0110 0.0110 0 -0.01(-56.00%)
Oct 13, 2020 0.0250 0.0250 0.0250 1 +0.00(+0.00%)
Oct 12, 2020 0.0250 0.0250 0.0250 0.0250 1,001 +0.01(+38.89%)
Oct 09, 2020 0.0180 0.0180 0.0180 25 +0.00(+0.00%)
Oct 07, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Oct 06, 2020 0.0180 0.0180 0.0180 0.0180 1,581 +0.00(+20.00%)
Oct 02, 2020 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
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.