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 (%)
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%)
May 03, 2021 0.1130 0.1299 0.1111 0.1112 67,270 -0.00(-4.22%)
Apr 30, 2021 0.1250 0.1300 0.1130 0.1161 153,300 -0.01(-7.19%)
Apr 29, 2021 0.1400 0.1400 0.1220 0.1251 153,897 -0.01(-10.64%)
Apr 28, 2021 0.0864 0.1640 0.0864 0.1400 919,106 +0.05(+48.15%)
Apr 27, 2021 0.0927 0.0990 0.0864 0.0945 2,150 -0.01(-5.50%)
Apr 26, 2021 0.0977 0.1089 0.0864 0.1000 41,192 +0.01(+11.23%)
Apr 23, 2021 0.0857 0.1100 0.0857 0.0899 46,700 -0.00(-4.97%)
Apr 22, 2021 0.0850 0.1000 0.0850 0.0946 38,476 +0.01(+8.11%)
Apr 21, 2021 0.0851 0.1000 0.0850 0.0875 78,229 -0.00(-2.78%)
Apr 20, 2021 0.0920 0.0999 0.0760 0.0900 95,368 -0.00(-1.10%)
Apr 19, 2021 0.1145 0.1145 0.0905 0.0910 65,914 -0.00(-1.94%)
Apr 16, 2021 0.1000 0.1102 0.0900 0.0928 150,600 -0.01(-7.20%)
Apr 15, 2021 0.1040 0.1080 0.1000 0.1000 54,518 -0.00(-3.85%)
Apr 14, 2021 0.1000 0.1100 0.1000 0.1040 136,762 -0.02(-12.90%)
Apr 13, 2021 0.1130 0.1295 0.0950 0.1194 251,251 -0.00(-3.40%)
Apr 12, 2021 0.1413 0.1413 0.1070 0.1236 64,790 -0.00(-1.12%)
Apr 09, 2021 0.1217 0.1426 0.1061 0.1250 110,200 +0.01(+6.56%)
Apr 08, 2021 0.1266 0.1478 0.1060 0.1173 60,761 -0.01(-9.63%)
Apr 07, 2021 0.1199 0.1300 0.1050 0.1298 291,643 +0.01(+8.17%)
Apr 06, 2021 0.1450 0.1450 0.1110 0.1200 37,423 -0.01(-7.69%)
Apr 05, 2021 0.1540 0.1540 0.1210 0.1300 207,652 -0.02(-16.07%)
Apr 01, 2021 0.1400 0.1670 0.1400 0.1549 209,300 +0.00(+3.27%)
Mar 31, 2021 0.1305 0.1540 0.1305 0.1500 84,624 +0.02(+14.94%)
Mar 30, 2021 0.1080 0.1570 0.1080 0.1305 687,767 +0.01(+10.59%)
Mar 29, 2021 0.1301 0.1550 0.1050 0.1180 401,836 -0.03(-18.56%)
Mar 26, 2021 0.1377 0.1600 0.1220 0.1449 230,700 +0.01(+5.92%)
Mar 25, 2021 0.1425 0.1600 0.1120 0.1368 1,538,196 -0.01(-5.66%)
Mar 24, 2021 0.2199 0.2199 0.1337 0.1450 1,893,621 -0.09(-36.96%)
Mar 23, 2021 0.2842 0.2842 0.1800 0.2300 1,569,720 -0.01(-4.17%)
Mar 22, 2021 0.1930 0.2600 0.1750 0.2400 1,052,109 +0.04(+19.58%)
Mar 19, 2021 0.2230 0.2400 0.1725 0.2007 2,286,700 -0.02(-8.73%)
Mar 18, 2021 0.2550 0.2825 0.2000 0.2199 2,840,839 -0.03(-12.04%)
Mar 17, 2021 0.6490 0.6490 0.2400 0.2500 13,484,941 -0.35(-58.33%)
Mar 16, 2021 0.0495 0.9200 0.0492 0.6000 36,837,704 +0.55(+1150.00%)
Mar 15, 2021 0.0430 0.0480 0.0430 0.0480 168,473 +0.01(+11.63%)
Mar 12, 2021 0.0370 0.0430 0.0370 0.0430 685,300 +0.00(+10.26%)
Mar 11, 2021 0.0344 0.0390 0.0344 0.0390 188,400 +0.00(+4.56%)
Mar 10, 2021 0.0352 0.0373 0.0341 0.0373 116,350 +0.00(+1.91%)
Mar 08, 2021 0.0366 0.0366 0.0366 0 +0.00(+4.57%)
Mar 05, 2021 0.0272 0.0350 0.0252 0.0350 13,300 +0.00(+2.94%)
Mar 04, 2021 0.0349 0.0349 0.0251 0.0340 127,600 -0.00(-12.82%)
Mar 03, 2021 0.0390 0.0390 0.0375 0.0390 7,500 +0.00(+8.33%)
Mar 02, 2021 0.0254 0.0370 0.0250 0.0360 215,000 +0.00(+16.13%)
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.