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

Social Detention Inc (OP: SODE )

0.0053 -0.0001 (-1.85%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 17, 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 27, 2023 0.0229 0 +0.00(+25.82%)
Apr 25, 2023 0.0182 1 -0.00(-2.15%)
Apr 24, 2023 0.0186 0.0186 0.0186 0.0186 1,350 -0.00(-17.33%)
Apr 21, 2023 0.0225 0.0225 0.0225 0.0225 100 +0.00(+18.42%)
Apr 20, 2023 0.0190 0.0190 0.0190 0.0190 1,000 -0.01(-20.83%)
Apr 17, 2023 0.0240 0 +0.01(+33.33%)
Apr 14, 2023 0.0196 0.0196 0.0180 0.0180 600 +0.00(+0.00%)
Apr 13, 2023 0.0200 0.0200 0.0180 0.0180 27,845 -0.00(-10.00%)
Apr 12, 2023 0.0200 0.0230 0.0200 0.0200 35,000 -0.00(-13.04%)
Apr 11, 2023 0.0230 0.0230 0.0230 0.0230 9,518 +0.00(+0.00%)
Apr 10, 2023 0.0230 0.0230 0.0230 0.0230 17,671 +0.00(+2.22%)
Apr 05, 2023 0.0225 0 +0.00(+5.63%)
Apr 04, 2023 0.0213 0.0213 0.0213 0.0213 5,000 -0.00(-0.93%)
Apr 03, 2023 0.0200 0.0215 0.0200 0.0215 25,200 -0.01(-20.07%)
Mar 29, 2023 0.0269 0 +0.00(+3.46%)
Mar 27, 2023 0.0260 0 +0.00(+19.27%)
Mar 24, 2023 0.0209 0.0218 0.0209 0.0218 20,000 +0.00(+0.00%)
Mar 23, 2023 0.0215 0.0218 0.0170 0.0218 45,900 +0.00(+14.74%)
Mar 22, 2023 0.0205 0.0207 0.0190 0.0190 34,839 -0.00(-14.80%)
Mar 21, 2023 0.0241 0.0241 0.0205 0.0223 13,100 +0.00(+8.78%)
Mar 20, 2023 0.0205 0.0216 0.0205 0.0205 18,880 +0.00(+0.00%)
Mar 17, 2023 0.0230 0.0242 0.0205 0.0205 69,271 -0.00(-13.87%)
Mar 16, 2023 0.0260 0.0277 0.0230 0.0238 297,129 +0.00(+13.33%)
Mar 15, 2023 0.0250 0.0277 0.0205 0.0210 144,118 -0.01(-32.26%)
Mar 13, 2023 0.0310 0 +0.00(+10.71%)
Mar 10, 2023 0.0290 0.0340 0.0255 0.0280 271,743 -0.00(-3.45%)
Mar 09, 2023 0.0200 0.0350 0.0190 0.0290 914,699 +0.01(+45.00%)
Mar 07, 2023 0.0200 0 +0.01(+81.82%)
Mar 06, 2023 0.0203 0.0203 0.0110 0.0110 131,467 -0.01(-37.85%)
Mar 03, 2023 0.0151 0.0177 0.0151 0.0177 2,473 -0.00(-13.24%)
Feb 21, 2023 0.0204 0 +0.01(+36.00%)
Feb 17, 2023 0.0150 0.0150 0.0150 0.0150 5,000 -0.00(-21.05%)
Feb 15, 2023 0.0190 50 +0.00(+8.57%)
Feb 14, 2023 0.0150 0.0175 0.0150 0.0175 80,200 -0.00(-8.85%)
Feb 09, 2023 0.0192 8 +0.00(+20.00%)
Feb 08, 2023 0.0170 0.0170 0.0160 0.0160 18,000 -0.00(-5.88%)
Jan 31, 2023 0.0170 0 -0.00(-9.57%)
Jan 30, 2023 0.0185 0.0188 0.0185 0.0188 20,950 -0.00(-6.00%)
Jan 26, 2023 0.0200 0 +0.00(+14.29%)
Jan 25, 2023 0.0163 0.0175 0.0150 0.0175 460 -0.00(-10.26%)
Jan 20, 2023 0.0195 0 -0.00(-18.75%)
Jan 13, 2023 0.0240 50 +0.01(+33.33%)
Jan 12, 2023 0.0153 0.0180 0.0153 0.0180 23,010 +0.00(+9.09%)
Jan 11, 2023 0.0140 0.0165 0.0140 0.0165 12,200 -0.00(-6.78%)
Jan 05, 2023 0.0177 0 -0.00(-11.50%)
Jan 04, 2023 0.0140 0.0200 0.0140 0.0200 2,600 +0.01(+41.84%)
Jan 03, 2023 0.0195 0.0195 0.0128 0.0141 23,400 +0.00(+11.02%)
Dec 30, 2022 0.0135 0.0160 0.0127 0.0127 141,639 -0.01(-29.44%)
Dec 23, 2022 0.0180 0 +0.00(+13.92%)
Dec 22, 2022 0.0158 0.0158 0.0158 0.0158 5,050 +0.00(+0.00%)
Dec 20, 2022 0.0158 0 +0.00(+17.04%)
Dec 19, 2022 0.0162 0.0162 0.0135 0.0135 55,200 -0.00(-24.58%)
Dec 16, 2022 0.0136 0.0179 0.0136 0.0179 61,200 -0.00(-0.56%)
Dec 14, 2022 0.0180 0 -0.00(-0.55%)
Dec 13, 2022 0.0181 0.0181 0.0181 0.0181 1,124 +0.00(+0.00%)
Dec 12, 2022 0.0190 0.0190 0.0160 0.0181 73,076 -0.00(-4.74%)
Dec 09, 2022 0.0218 0.0218 0.0190 0.0190 8,000 -0.01(-28.30%)
Dec 07, 2022 0.0265 0 +0.00(+2.32%)
Dec 06, 2022 0.0240 0.0290 0.0160 0.0259 161,900 -0.00(-10.69%)
Dec 05, 2022 0.0250 0.0290 0.0240 0.0290 67,594 +0.00(+11.54%)
Dec 01, 2022 0.0260 0 +0.00(+4.00%)
Nov 30, 2022 0.0250 0.0250 0.0250 0.0250 200 +0.00(+4.17%)
Nov 29, 2022 0.0250 0.0259 0.0240 0.0240 22,200 +0.00(+0.00%)
Nov 28, 2022 0.0260 0.0260 0.0240 0.0240 71,247 -0.00(-11.11%)
Nov 25, 2022 0.0270 0.0270 0.0270 0.0270 9,089 -0.00(-0.37%)
Nov 23, 2022 0.0250 0.0275 0.0250 0.0271 34,873 -0.00(-1.45%)
Nov 22, 2022 0.0250 0.0275 0.0250 0.0275 8,700 -0.00(-3.51%)
Nov 21, 2022 0.0260 0.0285 0.0260 0.0285 29,175 +0.00(+0.00%)
Nov 18, 2022 0.0260 0.0285 0.0260 0.0285 1,200 -0.00(-13.64%)
Nov 17, 2022 0.0265 0.0330 0.0258 0.0330 209,875 -0.00(-0.60%)
Nov 16, 2022 0.0348 0.0348 0.0332 0.0332 1,128 -0.00(-2.06%)
Nov 15, 2022 0.0261 0.0346 0.0261 0.0339 26,400 +0.00(+9.71%)
Nov 14, 2022 0.0260 0.0309 0.0260 0.0309 9,425 -0.00(-11.21%)
Nov 11, 2022 0.0384 0.0384 0.0348 0.0348 3,022 -0.00(-6.20%)
Nov 10, 2022 0.0367 0.0384 0.0367 0.0371 20,732 +0.01(+29.27%)
Nov 09, 2022 0.0301 0.0378 0.0287 0.0287 139,793 -0.01(-23.47%)
Nov 08, 2022 0.0384 0.0384 0.0289 0.0375 344,609 -0.00(-2.60%)
Nov 07, 2022 0.0297 0.0385 0.0270 0.0385 50,550 +0.01(+37.50%)
Nov 04, 2022 0.0299 0.0299 0.0280 0.0280 1,865 -0.00(-6.35%)
Nov 03, 2022 0.0299 0.0300 0.0299 0.0299 1,200 +0.00(+10.74%)
Nov 02, 2022 0.0285 0.0299 0.0270 0.0270 51,444 -0.01(-17.93%)
Nov 01, 2022 0.0270 0.0340 0.0270 0.0329 18,343 +0.00(+7.87%)
Oct 31, 2022 0.0305 0.0380 0.0305 0.0305 15,565 -0.01(-18.67%)
Oct 28, 2022 0.0305 0.0375 0.0305 0.0375 10,200 +0.00(+9.01%)
Oct 27, 2022 0.0306 0.0344 0.0305 0.0344 68,200 -0.00(-10.42%)
Oct 26, 2022 0.0330 0.0384 0.0330 0.0384 12,650 -0.00(-1.29%)
Oct 25, 2022 0.0371 0.0389 0.0371 0.0389 2,500 +0.00(+7.16%)
Oct 24, 2022 0.0363 0 -0.00(-3.20%)
Oct 21, 2022 0.0378 0.0380 0.0341 0.0375 23,801 -0.00(-10.29%)
Oct 20, 2022 0.0341 0.0425 0.0340 0.0418 29,160 -0.00(-0.95%)
Oct 19, 2022 0.0450 0.0450 0.0330 0.0422 48,232 -0.00(-1.86%)
Oct 18, 2022 0.0430 0.0430 0.0360 0.0430 2,219 +0.00(+8.04%)
Oct 17, 2022 0.0321 0.0398 0.0321 0.0398 12,700 +0.00(+4.74%)
Oct 14, 2022 0.0323 0.0380 0.0320 0.0380 119,476 +0.00(+6.44%)
Oct 13, 2022 0.0324 0.0386 0.0324 0.0357 47,375 -0.00(-8.46%)
Oct 12, 2022 0.0438 0.0438 0.0321 0.0390 48,930 +0.00(+1.83%)
Oct 11, 2022 0.0400 0.0440 0.0324 0.0383 110,903 -0.00(-4.25%)
Oct 10, 2022 0.0480 0.0480 0.0320 0.0400 335,921 -0.01(-16.67%)
Oct 07, 2022 0.0410 0.0480 0.0410 0.0480 96,171 +0.00(+0.00%)
Oct 06, 2022 0.0447 0.0480 0.0380 0.0480 237,721 +0.00(+5.26%)
Oct 05, 2022 0.0425 0.0505 0.0380 0.0456 325,159 +0.00(+8.31%)
Oct 04, 2022 0.0297 0.0543 0.0297 0.0421 1,645,723 +0.01(+33.23%)
Oct 03, 2022 0.0250 0.0316 0.0250 0.0316 143,303 -0.00(-1.25%)
Sep 30, 2022 0.0263 0.0320 0.0263 0.0320 13,525 -0.00(-0.93%)
Sep 28, 2022 0.0323 0 -0.00(-7.98%)
Sep 22, 2022 0.0351 0 -0.00(-0.28%)
Sep 21, 2022 0.0309 0.0352 0.0240 0.0352 201,000 +0.00(+0.00%)
Sep 16, 2022 0.0352 0 +0.00(+0.00%)
Sep 15, 2022 0.0321 0.0352 0.0321 0.0352 10,000 +0.00(+0.00%)
Sep 13, 2022 0.0352 0 +0.00(+0.00%)
Sep 12, 2022 0.0306 0.0352 0.0306 0.0352 116,525 +0.00(+6.67%)
Sep 09, 2022 0.0330 0.0330 0.0263 0.0330 64,950 +0.00(+13.79%)
Sep 08, 2022 0.0252 0.0349 0.0220 0.0290 622,000 -0.00(-3.65%)
Sep 07, 2022 0.0315 0.0315 0.0270 0.0301 17,000 -0.00(-10.15%)
Sep 01, 2022 0.0335 50 +0.00(+5.35%)
Aug 30, 2022 0.0318 0 -0.00(-6.47%)
Aug 29, 2022 0.0310 0.0340 0.0270 0.0340 40,484 -0.00(-2.58%)
Aug 26, 2022 0.0291 0.0349 0.0291 0.0349 11,615 +0.00(+0.00%)
Aug 23, 2022 0.0349 15 +0.00(+2.65%)
Aug 22, 2022 0.0330 0.0340 0.0271 0.0340 134,075 -0.00(-2.86%)
Aug 18, 2022 0.0350 0 +0.00(+0.00%)
Aug 17, 2022 0.0361 0.0414 0.0261 0.0350 930,956 -0.01(-15.66%)
Aug 16, 2022 0.0388 0.0549 0.0350 0.0415 122,163 +0.00(+7.79%)
Aug 15, 2022 0.0385 0.0385 0.0385 0.0385 25,000 -0.00(-0.77%)
Aug 10, 2022 0.0388 0 -0.00(-3.00%)
Aug 08, 2022 0.0400 0 +0.00(+0.00%)
Aug 05, 2022 0.0326 0.0400 0.0302 0.0400 29,395 -0.00(-9.09%)
Aug 03, 2022 0.0440 0 +0.00(+10.00%)
Aug 02, 2022 0.0400 0.0420 0.0400 0.0400 92,588 -0.00(-10.11%)
Aug 01, 2022 0.0400 0.0445 0.0400 0.0445 34,667 +0.00(+11.25%)
Jul 28, 2022 0.0400 11 -0.00(-10.11%)
Jul 27, 2022 0.0445 0.0445 0.0445 0.0445 450 -0.00(-0.67%)
Jul 26, 2022 0.0425 0.0448 0.0310 0.0448 35,614 -0.01(-18.40%)
Jul 25, 2022 0.0413 0.0597 0.0410 0.0549 53,590 +0.01(+16.07%)
Jul 22, 2022 0.0650 0.0749 0.0450 0.0473 548,057 -0.01(-17.74%)
Jul 21, 2022 0.0333 0.0950 0.0250 0.0575 615,668 +0.03(+114.55%)
Jul 20, 2022 0.0267 0.0268 0.0267 0.0268 20,550 -0.01(-19.52%)
Jul 19, 2022 0.0300 0.0333 0.0270 0.0333 46,250 +0.01(+22.43%)
Jul 18, 2022 0.0231 0.0272 0.0201 0.0272 50,441 -0.00(-8.11%)
Jul 14, 2022 0.0296 0 +0.00(+10.86%)
Jul 13, 2022 0.0333 0.0333 0.0213 0.0267 2,721 -0.01(-20.06%)
Jul 07, 2022 0.0334 0 +0.00(+0.00%)
Jun 30, 2022 0.0334 0 -0.00(-1.76%)
Jun 28, 2022 0.0340 0 +0.00(+13.33%)
Jun 22, 2022 0.0300 0 -0.00(-6.25%)
Jun 21, 2022 0.0303 0.0320 0.0300 0.0320 2,700 -0.00(-5.88%)
Jun 17, 2022 0.0340 0.0340 0.0340 0.0340 1,000 +0.00(+0.00%)
Jun 16, 2022 0.0303 0.0340 0.0300 0.0340 6,792 +0.00(+1.49%)
Jun 14, 2022 0.0335 5 +0.00(+11.67%)
Jun 13, 2022 0.0300 0.0300 0.0300 0.0300 5,000 -0.00(-11.76%)
Jun 10, 2022 0.0301 0.0340 0.0301 0.0340 23,000 +0.00(+0.00%)
Jun 06, 2022 0.0340 0 +0.00(+2.72%)
May 27, 2022 0.0331 0 +0.00(+0.00%)
May 25, 2022 0.0331 0 +0.00(+0.00%)
May 20, 2022 0.0331 0 -0.00(-1.49%)
May 16, 2022 0.0336 0 -0.00(-1.18%)
May 13, 2022 0.0336 0.0340 0.0336 0.0340 20,010 +0.00(+2.72%)
May 12, 2022 0.0331 0.0331 0.0331 0.0331 9,646 -0.00(-2.65%)
May 10, 2022 0.0340 0 -0.00(-2.86%)
May 04, 2022 0.0350 3 -0.00(-5.41%)
May 03, 2022 0.0372 0.0441 0.0370 0.0370 40,206 -0.01(-17.78%)
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.