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

Social Detention Inc (OP: SODE )

0.0048 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, May 28, 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 (%)
Apr 29, 2022 0.0413 0.0441 0.0413 0.0441 1,200 -0.00(-3.92%)
Apr 27, 2022 0.0459 0 +0.00(+6.00%)
Apr 26, 2022 0.0441 0.0441 0.0370 0.0433 13,525 -0.00(-8.84%)
Apr 25, 2022 0.0475 0.0475 0.0475 0.0475 100 +0.00(+8.94%)
Apr 22, 2022 0.0436 0.0508 0.0436 0.0436 6,940 -0.00(-1.13%)
Apr 21, 2022 0.0441 0.0441 0.0441 0.0441 500 +0.01(+14.55%)
Apr 20, 2022 0.0412 0.0483 0.0366 0.0385 160,809 -0.02(-28.57%)
Apr 19, 2022 0.0450 0.0590 0.0363 0.0539 219,550 +0.01(+19.78%)
Apr 18, 2022 0.0419 0.0497 0.0356 0.0450 13,155 +0.00(+0.00%)
Apr 14, 2022 0.0419 0.0450 0.0419 0.0450 1,700 -0.00(-5.86%)
Apr 11, 2022 0.0478 0 -0.00(-1.85%)
Apr 05, 2022 0.0487 0 -0.00(-2.60%)
Apr 01, 2022 0.0500 20 +0.01(+12.61%)
Mar 31, 2022 0.0444 0.0444 0.0444 0.0444 1,500 -0.00(-1.33%)
Mar 22, 2022 0.0450 0 +0.00(+10.57%)
Mar 21, 2022 0.0407 0.0407 0.0407 0.0407 140 -0.00(-7.50%)
Mar 11, 2022 0.0440 0 +0.01(+17.96%)
Mar 10, 2022 0.0359 0.0421 0.0359 0.0373 6,200 -0.01(-17.11%)
Mar 08, 2022 0.0450 0 +0.00(+2.97%)
Mar 04, 2022 0.0437 0 +0.01(+17.79%)
Mar 03, 2022 0.0372 0.0372 0.0371 0.0371 3,350 -0.01(-15.30%)
Mar 01, 2022 0.0438 0 -0.00(-0.23%)
Feb 28, 2022 0.0446 0.0446 0.0306 0.0439 6,100 -0.00(-1.79%)
Feb 24, 2022 0.0447 1 -0.00(-0.67%)
Feb 22, 2022 0.0450 0 +0.00(+11.66%)
Feb 18, 2022 0.0403 0 +0.00(+0.50%)
Feb 17, 2022 0.0302 0.0401 0.0302 0.0401 1,400 -0.01(-19.64%)
Feb 16, 2022 0.0349 0.0499 0.0291 0.0499 10,597 -0.00(-1.58%)
Feb 15, 2022 0.0378 0.0507 0.0285 0.0507 33,899 +0.01(+14.19%)
Feb 11, 2022 0.0444 3 +0.01(+17.46%)
Feb 10, 2022 0.0378 0.0378 0.0361 0.0378 1,600 -0.01(-15.06%)
Feb 08, 2022 0.0445 3 -0.00(-4.91%)
Feb 07, 2022 0.0286 0.0468 0.0286 0.0468 3,000 +0.00(+11.69%)
Feb 04, 2022 0.0368 0.0419 0.0368 0.0419 3,600 +0.01(+19.71%)
Feb 03, 2022 0.0282 0.0350 0.0270 0.0350 74,927 -0.00(-12.50%)
Jan 31, 2022 0.0400 0 -0.01(-21.10%)
Jan 28, 2022 0.0392 0.0507 0.0392 0.0507 6,650 +0.01(+28.35%)
Jan 27, 2022 0.0381 0.0395 0.0280 0.0395 12,800 +0.00(+8.22%)
Jan 26, 2022 0.0475 0.0475 0.0281 0.0365 4,400 -0.00(-5.93%)
Jan 25, 2022 0.0281 0.0393 0.0276 0.0388 5,500 -0.00(-10.80%)
Jan 21, 2022 0.0435 4 -0.00(-0.68%)
Jan 20, 2022 0.0347 0.0439 0.0347 0.0438 4,002 +0.01(+26.22%)
Jan 14, 2022 0.0347 1 +0.00(+0.00%)
Jan 11, 2022 0.0347 0 -0.00(-0.57%)
Jan 10, 2022 0.0349 0.0349 0.0349 0.0349 500 +0.00(+3.87%)
Jan 07, 2022 0.0299 0.0336 0.0299 0.0336 2,300 -0.00(-3.17%)
Jan 04, 2022 0.0347 0.0347 0.0347 0 -0.00(-1.98%)
Jan 03, 2022 0.0300 0.0354 0.0300 0.0354 4,725 +0.01(+20.00%)
Dec 31, 2021 0.0251 0.0354 0.0251 0.0295 62,466 +0.00(+6.88%)
Dec 30, 2021 0.0252 0.0300 0.0251 0.0276 51,287 -0.00(-6.44%)
Dec 29, 2021 0.0285 0.0300 0.0252 0.0295 34,056 -0.00(-1.34%)
Dec 28, 2021 0.0312 0.0354 0.0270 0.0299 49,400 -0.01(-16.01%)
Dec 27, 2021 0.0270 0.0356 0.0270 0.0356 3,000 +0.00(+5.95%)
Dec 23, 2021 0.0301 0.0340 0.0250 0.0336 148,878 -0.00(-1.75%)
Dec 22, 2021 0.0329 0.0342 0.0329 0.0342 2,155 -0.00(-6.56%)
Dec 21, 2021 0.0325 0.0381 0.0300 0.0366 83,581 -0.01(-16.44%)
Dec 20, 2021 0.0383 0.0438 0.0322 0.0438 37,501 -0.00(-1.79%)
Dec 17, 2021 0.0448 0.0448 0.0327 0.0446 5,950 -0.01(-12.20%)
Dec 15, 2021 0.0508 0.0508 0.0508 0 +0.00(+9.48%)
Dec 14, 2021 0.0310 0.0464 0.0274 0.0464 173,255 +0.01(+28.18%)
Dec 10, 2021 0.0362 0.0362 0.0362 0 -0.01(-13.81%)
Dec 08, 2021 0.0420 0.0420 0.0420 1 -0.01(-15.32%)
Dec 07, 2021 0.0465 0.0496 0.0365 0.0496 71,500 +0.01(+16.43%)
Dec 06, 2021 0.0345 0.0426 0.0270 0.0426 115,620 +0.00(+11.23%)
Dec 03, 2021 0.0331 0.0385 0.0310 0.0383 33,389 +0.01(+19.69%)
Dec 02, 2021 0.0430 0.0430 0.0320 0.0320 95,361 -0.01(-31.03%)
Dec 01, 2021 0.0430 0.0464 0.0430 0.0464 2,500 -0.00(-5.50%)
Nov 30, 2021 0.0411 0.0509 0.0411 0.0491 1,659 +0.01(+12.87%)
Nov 29, 2021 0.0420 0.0455 0.0400 0.0435 7,236 -0.00(-7.45%)
Nov 26, 2021 0.0470 0.0470 0.0470 0.0470 20,290 -0.00(-9.62%)
Nov 24, 2021 0.0504 0.0520 0.0504 0.0520 400 +0.00(+8.33%)
Nov 23, 2021 0.0490 0.0550 0.0460 0.0480 25,222 -0.00(-3.81%)
Nov 22, 2021 0.0480 0.0499 0.0460 0.0499 30,955 +0.00(+10.64%)
Nov 18, 2021 0.0451 0.0451 0.0451 0 -0.00(-9.80%)
Nov 17, 2021 0.0486 0.0500 0.0486 0.0500 400 -0.00(-6.37%)
Nov 16, 2021 0.0501 0.0534 0.0411 0.0534 13,450 -0.00(-0.37%)
Nov 15, 2021 0.0546 0.0546 0.0407 0.0536 3,351 +0.00(+7.63%)
Nov 11, 2021 0.0498 0.0498 0.0498 0 -0.00(-7.78%)
Nov 09, 2021 0.0470 0.0540 0.0465 0.0540 1,900 -0.01(-11.48%)
Nov 08, 2021 0.0610 0.0610 0.0610 0.0610 4,000 +0.01(+10.91%)
Nov 04, 2021 0.0550 0.0550 0.0550 0 +0.00(+1.85%)
Nov 03, 2021 0.0519 0.0620 0.0463 0.0540 55,030 -0.00(-2.35%)
Nov 02, 2021 0.0559 0.0639 0.0479 0.0553 164,980 -0.01(-12.91%)
Nov 01, 2021 0.0478 0.0645 0.0634 0.0635 23,575 +0.00(+0.16%)
Oct 29, 2021 0.0550 0.0634 0.0472 0.0634 14,582 +0.01(+18.28%)
Oct 28, 2021 0.0637 0.0664 0.0536 0.0536 44,322 -0.01(-19.28%)
Oct 27, 2021 0.0555 0.0682 0.0436 0.0664 102,706 -0.00(-1.34%)
Oct 26, 2021 0.0584 0.0673 0.0510 0.0673 62,924 -0.00(-3.86%)
Oct 25, 2021 0.0581 0.0700 0.0581 0.0700 19,600 +0.00(+0.00%)
Oct 21, 2021 0.0700 0.0700 0.0700 0 +0.01(+11.29%)
Oct 20, 2021 0.0581 0.0702 0.0581 0.0629 70,477 -0.00(-3.23%)
Oct 18, 2021 0.0650 0.0650 0.0650 0 -0.00(-3.56%)
Oct 15, 2021 0.0591 0.0722 0.0590 0.0674 6,012 -0.01(-7.42%)
Oct 14, 2021 0.0580 0.0743 0.0580 0.0728 9,542 +0.01(+9.97%)
Oct 12, 2021 0.0662 0.0662 0.0662 60 +0.00(+0.30%)
Oct 11, 2021 0.0646 0.0660 0.0610 0.0660 48,400 +0.01(+8.20%)
Oct 08, 2021 0.0635 0.0635 0.0610 0.0610 10,980 -0.00(-3.94%)
Oct 07, 2021 0.0750 0.0750 0.0580 0.0635 204,458 -0.01(-16.12%)
Oct 06, 2021 0.0690 0.0764 0.0610 0.0757 66,751 +0.01(+9.71%)
Oct 05, 2021 0.0690 0.0765 0.0610 0.0690 18,179 -0.01(-10.39%)
Oct 04, 2021 0.0565 0.0770 0.0564 0.0770 47,158 +0.00(+3.08%)
Oct 01, 2021 0.0562 0.0750 0.0562 0.0747 30,577 +0.02(+31.28%)
Sep 30, 2021 0.0581 0.0738 0.0569 0.0569 45,357 -0.01(-12.46%)
Sep 29, 2021 0.0610 0.0650 0.0610 0.0650 13,100 -0.01(-7.54%)
Sep 28, 2021 0.0703 0.0748 0.0610 0.0703 7,360 +0.00(+0.43%)
Sep 27, 2021 0.0610 0.0700 0.0610 0.0700 10,400 -0.00(-0.14%)
Sep 24, 2021 0.0790 0.0790 0.0610 0.0701 33,981 -0.01(-11.27%)
Sep 23, 2021 0.0620 0.0790 0.0610 0.0790 12,638 +0.00(+0.00%)
Sep 22, 2021 0.0740 0.0794 0.0610 0.0790 34,100 +0.01(+7.05%)
Sep 20, 2021 0.0738 0.0738 0.0738 0 +0.00(+3.94%)
Sep 17, 2021 0.0610 0.0739 0.0610 0.0710 3,120 -0.00(-3.40%)
Sep 16, 2021 0.0660 0.0740 0.0610 0.0735 49,100 -0.00(-1.61%)
Sep 15, 2021 0.0800 0.0819 0.0680 0.0747 84,250 -0.01(-6.62%)
Sep 14, 2021 0.0700 0.0800 0.0652 0.0800 39,614 +0.01(+14.29%)
Sep 13, 2021 0.0625 0.0740 0.0601 0.0700 117,704 -0.00(-5.41%)
Sep 10, 2021 0.0651 0.0740 0.0651 0.0740 21,757 +0.00(+5.71%)
Sep 09, 2021 0.0601 0.0700 0.0601 0.0700 4,204 -0.00(-5.41%)
Sep 08, 2021 0.0675 0.0740 0.0620 0.0740 73,700 +0.00(+4.67%)
Sep 07, 2021 0.0620 0.0708 0.0620 0.0707 89,723 -0.00(-3.55%)
Sep 03, 2021 0.0690 0.0733 0.0620 0.0733 63,213 -0.01(-6.51%)
Sep 02, 2021 0.0710 0.0799 0.0690 0.0784 66,475 +0.00(+4.67%)
Sep 01, 2021 0.0700 0.0799 0.0700 0.0749 26,270 -0.00(-0.13%)
Aug 31, 2021 0.0849 0.0849 0.0750 0.0750 26,000 -0.01(-6.25%)
Aug 30, 2021 0.0800 0.0848 0.0751 0.0800 6,500 +0.00(+0.13%)
Aug 27, 2021 0.0849 0.0850 0.0750 0.0799 75,360 -0.01(-11.12%)
Aug 26, 2021 0.0819 0.0900 0.0781 0.0899 45,073 +0.01(+7.79%)
Aug 25, 2021 0.0751 0.0850 0.0751 0.0834 58,960 -0.00(-1.88%)
Aug 24, 2021 0.0915 0.0916 0.0750 0.0850 109,864 -0.01(-7.21%)
Aug 23, 2021 0.0826 0.1000 0.0826 0.0916 20,850 -0.01(-7.47%)
Aug 20, 2021 0.0985 0.1050 0.0825 0.0990 216,650 +0.00(+0.00%)
Aug 19, 2021 0.1097 0.1100 0.0800 0.0990 211,203 +0.01(+7.73%)
Aug 18, 2021 0.1175 0.1175 0.0800 0.0919 111,800 -0.03(-21.79%)
Aug 17, 2021 0.1110 0.1175 0.0960 0.1175 119,178 +0.01(+11.37%)
Aug 16, 2021 0.0970 0.1275 0.0911 0.1055 564,298 +0.01(+12.11%)
Aug 13, 2021 0.0946 0.0950 0.0851 0.0941 59,911 +0.00(+0.11%)
Aug 12, 2021 0.0940 0.0940 0.0821 0.0940 197,439 +0.00(+4.44%)
Aug 11, 2021 0.0800 0.0930 0.0800 0.0900 277,294 +0.01(+15.38%)
Aug 10, 2021 0.0760 0.0785 0.0760 0.0780 46,850 +0.00(+3.86%)
Aug 09, 2021 0.0740 0.0751 0.0701 0.0751 206,496 +0.01(+7.29%)
Aug 06, 2021 0.0700 0.0700 0.0499 0.0700 1,134,458 -0.00(-4.76%)
Aug 05, 2021 0.0660 0.0799 0.0660 0.0735 34,248 +0.00(+0.68%)
Aug 03, 2021 0.0730 0.0730 0.0730 10 -0.01(-8.64%)
Aug 02, 2021 0.0671 0.0799 0.0670 0.0799 102,600 +0.00(+2.30%)
Jul 30, 2021 0.0781 0.0781 0.0781 0.0781 1,000 -0.00(-2.25%)
Jul 29, 2021 0.0651 0.0799 0.0651 0.0799 11,100 +0.01(+9.45%)
Jul 28, 2021 0.0650 0.0730 0.0650 0.0730 52,282 -0.01(-8.18%)
Jul 23, 2021 0.0795 0.0795 0.0795 0 +0.01(+8.90%)
Jul 22, 2021 0.0730 0.0800 0.0660 0.0730 2,200 +0.01(+10.61%)
Jul 21, 2021 0.0660 0.0660 0.0660 0.0660 1,000 -0.01(-17.50%)
Jul 20, 2021 0.0706 0.0800 0.0660 0.0800 27,500 +0.01(+13.31%)
Jul 19, 2021 0.0798 0.0798 0.0685 0.0706 9,680 -0.01(-11.97%)
Jul 16, 2021 0.0710 0.0803 0.0706 0.0802 14,280 -0.01(-10.89%)
Jul 15, 2021 0.0900 0.0900 0.0900 0.0900 928 +0.00(+0.00%)
Jul 14, 2021 0.0768 0.0900 0.0710 0.0900 120,990 +0.01(+8.56%)
Jul 13, 2021 0.0710 0.0829 0.0706 0.0829 18,700 +0.01(+17.42%)
Jul 12, 2021 0.0706 0.0706 0.0706 0.0706 4,600 -0.00(-0.56%)
Jul 09, 2021 0.0716 0.0775 0.0706 0.0710 194,740 -0.02(-20.94%)
Jul 08, 2021 0.0830 0.0898 0.0812 0.0898 43,078 +0.00(+3.82%)
Jul 07, 2021 0.0865 0.0865 0.0830 0.0865 6,192 -0.01(-8.95%)
Jul 06, 2021 0.0960 0.0960 0.0866 0.0950 42,608 -0.00(-2.06%)
Jul 02, 2021 0.0913 0.0999 0.0826 0.0970 20,540 -0.00(-3.96%)
Jul 01, 2021 0.0655 0.1077 0.0655 0.1010 831,918 +0.02(+31.34%)
Jun 30, 2021 0.0718 0.0769 0.0655 0.0769 3,095 -0.00(-1.41%)
Jun 29, 2021 0.0651 0.0780 0.0651 0.0780 12,630 -0.00(-1.14%)
Jun 28, 2021 0.0740 0.0789 0.0690 0.0789 40,984 +0.01(+10.97%)
Jun 25, 2021 0.0708 0.0834 0.0708 0.0711 16,800 -0.00(-5.33%)
Jun 24, 2021 0.0690 0.0834 0.0690 0.0751 4,084 -0.01(-12.67%)
Jun 23, 2021 0.0651 0.0860 0.0650 0.0860 10,333 +0.02(+21.47%)
Jun 22, 2021 0.0650 0.0765 0.0650 0.0708 2,795 -0.00(-5.60%)
Jun 21, 2021 0.0650 0.0780 0.0650 0.0750 18,418 +0.01(+11.11%)
Jun 18, 2021 0.0789 0.0789 0.0650 0.0675 44,711 -0.01(-10.83%)
Jun 17, 2021 0.0820 0.0820 0.0650 0.0757 77,290 -0.00(-1.82%)
Jun 16, 2021 0.0685 0.0772 0.0685 0.0771 39,578 +0.01(+12.55%)
Jun 15, 2021 0.0690 0.0799 0.0685 0.0685 15,050 -0.01(-8.05%)
Jun 14, 2021 0.0690 0.0802 0.0690 0.0745 8,285 -0.01(-6.52%)
Jun 11, 2021 0.0742 0.0799 0.0685 0.0797 10,949 +0.01(+13.86%)
Jun 10, 2021 0.0700 0.0700 0.0700 0.0700 1,300 -0.01(-12.39%)
Jun 09, 2021 0.0750 0.0800 0.0652 0.0799 102,962 +0.00(+3.90%)
Jun 08, 2021 0.0799 0.0800 0.0615 0.0769 68,733 -0.00(-3.75%)
Jun 04, 2021 0.0799 0.0799 0.0799 0 +0.00(+6.53%)
Jun 03, 2021 0.0750 0.0800 0.0700 0.0750 7,700 +0.00(+0.00%)
Jun 02, 2021 0.0750 0.0800 0.0680 0.0750 76,815 +0.00(+2.74%)
Jun 01, 2021 0.0770 0.0804 0.0600 0.0730 252,989 -0.02(-17.61%)
May 28, 2021 0.0770 0.0886 0.0770 0.0886 54,198 +0.01(+10.75%)
May 27, 2021 0.0878 0.0878 0.0800 0.0800 6,161 -0.01(-12.09%)
May 26, 2021 0.0700 0.0953 0.0700 0.0910 150,710 -0.00(-0.55%)
May 25, 2021 0.0700 0.0915 0.0700 0.0915 10,201 +0.01(+11.18%)
May 24, 2021 0.0850 0.0850 0.0700 0.0823 26,100 -0.01(-6.48%)
May 21, 2021 0.0920 0.0920 0.0880 0.0880 49,955 -0.01(-6.28%)
May 20, 2021 0.0830 0.0939 0.0830 0.0939 1,326 +0.01(+15.21%)
May 19, 2021 0.0900 0.0900 0.0730 0.0815 153,248 -0.01(-13.21%)
May 18, 2021 0.0800 0.0998 0.0511 0.0939 558,164 +0.01(+17.37%)
May 17, 2021 0.0850 0.0950 0.0789 0.0800 82,402 -0.02(-19.92%)
May 14, 2021 0.0930 0.1018 0.0756 0.0999 184,755 +0.00(+1.01%)
May 13, 2021 0.0949 0.0997 0.0710 0.0989 160,244 +0.01(+16.35%)
May 12, 2021 0.0974 0.0974 0.0850 0.0850 90,200 -0.01(-12.73%)
May 11, 2021 0.0978 0.1051 0.0973 0.0974 32,810 -0.01(-8.54%)
May 10, 2021 0.1000 0.1065 0.1000 0.1065 99,390 -0.01(-4.74%)
May 07, 2021 0.1100 0.1119 0.0955 0.1118 80,848 -0.00(-0.18%)
May 06, 2021 0.1111 0.1200 0.1050 0.1120 128,927 -0.01(-6.67%)
May 05, 2021 0.1111 0.1200 0.1111 0.1200 2,106 +0.00(+3.27%)
May 04, 2021 0.1131 0.1199 0.1112 0.1162 31,031 +0.01(+4.50%)
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.