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

Social Detention Inc (OP: SODE )

0.0049 +0.0001 (+2.08%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 31, 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 (%)
Jul 31, 2018 0.0992 0.1000 0.0830 0.0830 33,962 -0.01(-9.59%)
Jul 30, 2018 0.1101 0.1101 0.0918 0.0918 52,041 -0.01(-8.20%)
Jul 27, 2018 0.1625 0.1750 0.1000 0.1000 194,100 -0.06(-37.50%)
Jul 26, 2018 0.1750 0.1750 0.1600 0.1600 53,350 +0.00(+0.00%)
Jul 25, 2018 0.1600 0.1800 0.1261 0.1600 79,428 -0.01(-8.57%)
Jul 24, 2018 0.1400 0.1800 0.1400 0.1750 10,062 -0.01(-2.78%)
Jul 23, 2018 0.1500 0.1800 0.1320 0.1800 17,792 +0.03(+20.00%)
Jul 20, 2018 0.2100 0.2100 0.1300 0.1500 115,273 -0.08(-34.75%)
Jul 19, 2018 0.2100 0.2299 0.1900 0.2299 27,855 -0.01(-2.17%)
Jul 18, 2018 0.2000 0.2500 0.2000 0.2350 106,330 +0.03(+17.50%)
Jul 17, 2018 0.2000 0.2000 0.1501 0.2000 118,348 -0.01(-4.76%)
Jul 16, 2018 0.2100 0.2100 0.1200 0.2100 87,350 -0.01(-3.49%)
Jul 13, 2018 0.2190 0.2190 0.1291 0.2176 12,585 +0.04(+21.56%)
Jul 12, 2018 0.1550 0.1890 0.1350 0.1790 25,620 -0.01(-5.79%)
Jul 11, 2018 0.1525 0.2100 0.1300 0.1900 44,454 +0.02(+8.57%)
Jul 10, 2018 0.1800 0.2149 0.1500 0.1750 139,231 +0.03(+16.74%)
Jul 09, 2018 0.1300 0.1500 0.1196 0.1499 76,831 +0.02(+15.31%)
Jul 06, 2018 0.1400 0.1400 0.1100 0.1300 34,493 -0.02(-13.33%)
Jul 05, 2018 0.1300 0.1500 0.1110 0.1500 3,529 +0.00(+0.00%)
Jul 03, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jun 29, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 28, 2018 0.1300 0.1600 0.1100 0.1600 40,419 +0.01(+6.67%)
Jun 27, 2018 0.2000 0.2000 0.1007 0.1500 78,053 -0.05(-25.00%)
Jun 26, 2018 0.2187 0.2200 0.2187 0.2000 37,758 -0.02(-9.09%)
Jun 25, 2018 0.2200 0.2400 0.2200 0.2200 9,466 -0.02(-8.33%)
Jun 22, 2018 0.2600 0.2600 0.2000 0.2400 100,870 -0.01(-2.04%)
Jun 21, 2018 0.2600 0.2600 0.2100 0.2450 92,379 -0.03(-9.26%)
Jun 20, 2018 0.2695 0.2990 0.2020 0.2700 115,701 -0.03(-10.00%)
Jun 19, 2018 0.2750 0.3000 0.2400 0.3000 125,835 +0.04(+15.38%)
Jun 18, 2018 0.2300 0.2800 0.2260 0.2600 73,331 +0.03(+13.04%)
Jun 15, 2018 0.2480 0.2480 0.2300 43,402 -0.02(-7.26%)
Jun 14, 2018 0.2400 0.2500 0.1600 0.2480 99,751 -0.02(-8.15%)
Jun 13, 2018 0.3300 0.3300 0.2300 0.2700 49,810 -0.01(-3.57%)
Jun 12, 2018 0.2500 0.3000 0.2300 0.2800 230,381 +0.06(+27.27%)
Jun 11, 2018 0.2049 0.2500 0.1700 0.2200 63,604 +0.01(+4.81%)
Jun 08, 2018 0.2600 0.2600 0.1600 0.2099 143,076 -0.05(-19.27%)
Jun 07, 2018 0.3000 0.3000 0.2070 0.2600 309,374 -0.03(-10.31%)
Jun 06, 2018 0.2600 0.3350 0.2200 0.2899 577,940 +0.03(+11.93%)
Jun 05, 2018 0.1530 0.2700 0.1450 0.2590 487,270 +0.11(+69.28%)
Jun 04, 2018 0.1390 0.1530 0.1300 0.1530 116,131 +0.01(+10.07%)
Jun 01, 2018 0.1349 0.1390 0.1349 0.1390 29,111 +0.00(+3.04%)
May 31, 2018 0.1349 0.1349 0.1100 0.1349 12,105 +0.00(+0.00%)
May 30, 2018 0.1000 0.1349 0.1000 0.1349 9,711 +0.00(+0.00%)
May 29, 2018 0.1349 0.1349 0.1349 0.1349 1,000 +0.01(+9.67%)
May 25, 2018 0.1230 0.1230 0.1230 0 -0.01(-8.82%)
May 24, 2018 0.1354 0.1390 0.1319 0.1349 5,274 -0.00(-0.41%)
May 23, 2018 0.0850 0.1354 0.0811 0.1354 6,862 -0.00(-2.55%)
May 22, 2018 0.1390 0.1390 0.1000 0.1390 6,447 +0.01(+8.59%)
May 21, 2018 0.1000 0.1349 0.1000 0.1280 12,220 -0.00(-1.54%)
May 18, 2018 0.1300 0.1300 0.1300 0.1300 100 -0.01(-6.47%)
May 17, 2018 0.1090 0.1399 0.0975 0.1390 87,035 +0.03(+26.36%)
May 16, 2018 0.0900 0.1100 0.0800 0.1100 24,050 +0.01(+10.00%)
May 15, 2018 0.0716 0.1000 0.0716 0.1000 10,601 +0.01(+5.26%)
May 14, 2018 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
May 11, 2018 0.1050 0.1050 0.1000 0.1000 8,794 -0.02(-15.97%)
May 09, 2018 0.1190 0.1190 0.1190 0 +0.02(+19.00%)
May 08, 2018 0.1297 0.1297 0.1000 0.1000 24,500 +0.00(+0.00%)
May 07, 2018 0.0750 0.1000 0.0750 0.1000 25,545 -0.00(-4.76%)
May 04, 2018 0.1250 0.1250 0.0711 0.1050 36,700 +0.00(+0.00%)
May 03, 2018 0.1050 0.1150 0.1050 0.1050 11,300 +0.02(+31.25%)
May 02, 2018 0.0800 0.0800 0.0800 0.0800 18,776 -0.06(-42.82%)
May 01, 2018 0.0770 0.1520 0.0710 0.1399 108,504 -0.01(-6.73%)
Apr 30, 2018 0.0801 0.1500 0.0801 0.1500 31,516 -0.01(-6.25%)
Apr 27, 2018 0.1273 0.1600 0.0800 0.1600 98,591 +0.02(+14.29%)
Apr 26, 2018 0.0670 0.1400 0.0670 0.1400 82,945 +0.01(+7.69%)
Apr 25, 2018 0.1250 0.1450 0.1000 0.1300 74,800 +0.01(+4.00%)
Apr 24, 2018 0.1250 0.1949 0.0921 0.1250 36,273 -0.04(-22.36%)
Apr 23, 2018 0.1275 0.1700 0.1160 0.1610 94,607 +0.03(+24.81%)
Apr 20, 2018 0.0890 0.1300 0.0890 0.1290 145,527 +0.03(+29.00%)
Apr 19, 2018 0.1000 0.1000 0.0650 0.1000 464,309 +0.00(+0.00%)
Apr 18, 2018 0.1000 0.1000 0.0650 0.1000 169,294 +0.00(+0.00%)
Apr 17, 2018 0.1099 0.1099 0.0850 0.1000 95,661 -0.00(-4.76%)
Apr 16, 2018 0.0900 0.1150 0.0900 0.1050 117,847 +0.02(+17.98%)
Apr 13, 2018 0.0700 0.0900 0.0599 0.0890 171,822 +0.02(+27.14%)
Apr 12, 2018 0.0500 0.0700 0.0350 0.0700 572,533 +0.00(+0.00%)
Apr 11, 2018 0.0700 0.0749 0.0500 0.0700 176,423 -0.00(-6.67%)
Apr 10, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+2.04%)
Apr 05, 2018 0.0735 0.0735 0.0735 0 -0.02(-18.33%)
Apr 03, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 02, 2018 0.1000 0.1000 0.0650 0.0950 50,566 -0.01(-13.64%)
Mar 29, 2018 0.1100 0.1100 0.1100 0 +0.03(+41.94%)
Mar 28, 2018 0.0577 0.0920 0.0577 0.0775 198,276 +0.02(+38.15%)
Mar 27, 2018 0.0800 0.1300 0.0561 0.0561 173,417 -0.02(-25.20%)
Mar 26, 2018 0.0790 0.0800 0.0610 0.0750 197,324 -0.01(-6.25%)
Mar 23, 2018 0.0340 0.0800 0.0340 0.0800 303,980 +0.03(+63.27%)
Mar 22, 2018 0.0325 0.0490 0.0325 0.0490 96,740 +0.00(+8.89%)
Mar 21, 2018 0.0489 0.0489 0.0450 0.0450 49,161 +0.00(+2.27%)
Mar 20, 2018 0.0450 0.0450 0.0440 0.0440 73,350 +0.01(+41.48%)
Mar 19, 2018 0.0380 0.0380 0.0311 0.0311 14,739 -0.02(-35.88%)
Mar 15, 2018 0.0485 0.0485 0.0485 0 -0.00(-6.28%)
Mar 14, 2018 0.0534 0.0534 0.0517 0.0517 4,100 +0.01(+29.37%)
Mar 13, 2018 0.0440 0.0440 0.0400 0.0400 53,111 +0.00(+0.00%)
Mar 12, 2018 0.0350 0.0400 0.0350 0.0400 44,000 -0.02(-31.03%)
Mar 08, 2018 0.0580 0.0580 0.0580 0 -0.00(-6.45%)
Mar 07, 2018 0.0630 0.0630 0.0620 0.0620 41,000 +0.01(+19.23%)
Mar 06, 2018 0.0350 0.0520 0.0350 0.0520 6,100 +0.02(+48.57%)
Mar 05, 2018 0.0350 0.0350 0.0350 0.0350 100 -0.02(-41.67%)
Mar 01, 2018 0.0600 0.0600 0.0600 0 +0.02(+71.43%)
Feb 28, 2018 0.0320 0.0350 0.0320 0.0350 12,000 +0.00(+12.54%)
Feb 27, 2018 0.0311 0.0311 0.0311 0.0311 5,000 +0.00(+0.00%)
Feb 26, 2018 0.0311 0.0311 0.0311 0.0311 157,390 -0.02(-38.42%)
Feb 22, 2018 0.0505 0.0505 0.0505 0 +0.01(+14.77%)
Feb 20, 2018 0.0440 0.0440 0.0440 80 +0.00(+9.34%)
Feb 16, 2018 0.0402 0.0402 0.0402 0 -0.01(-19.52%)
Feb 15, 2018 0.0740 0.0740 0.0500 0.0500 82,000 -0.01(-16.67%)
Feb 14, 2018 0.0600 0.0750 0.0600 0.0600 332,656 +0.01(+25.00%)
Feb 13, 2018 0.0480 0.0480 0.0480 0.0480 73,332 -0.03(-36.00%)
Feb 12, 2018 0.0800 0.0800 0.0750 0.0750 18,700 +0.02(+50.00%)
Feb 09, 2018 0.0650 0.0800 0.0500 0.0500 83,457 -0.01(-15.25%)
Feb 08, 2018 0.0500 0.0600 0.0500 0.0590 40,625 +0.02(+51.28%)
Feb 07, 2018 0.0480 0.0482 0.0390 0.0390 350,807 -0.04(-48.00%)
Feb 06, 2018 0.0790 0.0790 0.0476 0.0750 1,816 +0.03(+64.29%)
Feb 05, 2018 0.0790 0.0790 0.0457 0.0457 7,674 -0.03(-42.22%)
Feb 02, 2018 0.0699 0.0800 0.0420 0.0790 51,743 +0.01(+12.86%)
Feb 01, 2018 0.0740 0.0740 0.0656 0.0700 15,130 +0.03(+94.44%)
Jan 30, 2018 0.0360 0.0360 0.0360 0 -0.02(-40.00%)
Jan 29, 2018 0.0451 0.0600 0.0450 0.0600 26,879 -0.02(-24.05%)
Jan 22, 2018 0.0790 0.0790 0.0790 0 +0.02(+31.67%)
Jan 19, 2018 0.0700 0.0700 0.0600 0.0600 36,400 -0.01(-11.76%)
Jan 17, 2018 0.0680 0.0680 0.0680 0 -0.02(-22.73%)
Jan 16, 2018 0.0889 0.0889 0.0880 0.0880 7,039 +0.00(+0.11%)
Jan 12, 2018 0.0879 0.0879 0.0879 0 +0.01(+17.20%)
Jan 11, 2018 0.1000 0.1800 0.0750 0.0750 175,335 +0.00(+0.00%)
Jan 10, 2018 0.1000 0.1000 0.0750 0.0750 8,100 -0.03(-25.00%)
Jan 09, 2018 0.1020 0.1400 0.0750 0.1000 35,343 +0.00(+0.00%)
Jan 08, 2018 0.1125 0.1125 0.0850 0.1000 71,609 +0.01(+17.65%)
Jan 05, 2018 0.0960 0.1000 0.0850 0.0850 39,236 -0.04(-34.11%)
Jan 04, 2018 0.1140 0.1350 0.0900 0.1290 74,000 +0.02(+17.27%)
Jan 03, 2018 0.1290 0.1500 0.1100 0.1100 43,225 +0.00(+0.00%)
Jan 02, 2018 0.1500 0.1500 0.1100 0.1100 61,205 -0.02(-15.38%)
Dec 29, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 28, 2017 0.1170 0.1300 0.1103 0.1300 30,550 -0.01(-7.80%)
Dec 27, 2017 0.1100 0.1550 0.1100 0.1410 101,109 -0.01(-6.62%)
Dec 26, 2017 0.1600 0.1600 0.1500 0.1510 40,225 +0.00(+1.07%)
Dec 22, 2017 0.1550 0.1550 0.0351 0.1494 65,341 -0.01(-3.61%)
Dec 21, 2017 0.1900 0.1900 0.1210 0.1550 14,700 -0.04(-18.42%)
Dec 20, 2017 0.1675 0.1950 0.1400 0.1900 267,577 +0.02(+13.43%)
Dec 19, 2017 0.1500 0.2879 0.1100 0.1675 505,508 +0.03(+19.64%)
Dec 18, 2017 0.0850 0.1800 0.0700 0.1400 853,677 +0.05(+57.30%)
Dec 14, 2017 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
Dec 13, 2017 0.0960 0.0960 0.0800 0.0800 12,620 -0.01(-9.09%)
Dec 12, 2017 0.0880 0.0880 0.0500 0.0880 15,650 -0.00(-2.22%)
Dec 11, 2017 0.0785 0.0900 0.0600 0.0900 125,100 +0.01(+20.00%)
Dec 08, 2017 0.0740 0.0750 0.0500 0.0750 28,280 -0.00(-2.60%)
Dec 07, 2017 0.0590 0.0790 0.0500 0.0770 152,329 +0.02(+30.51%)
Dec 06, 2017 0.0450 0.0590 0.0340 0.0590 112,834 +0.02(+47.50%)
Dec 05, 2017 0.0425 0.0425 0.0400 0.0400 1,200 -0.00(-10.11%)
Dec 04, 2017 0.0590 0.0590 0.0445 0.0445 4,158 -0.01(-23.28%)
Dec 01, 2017 0.0280 0.0580 0.0280 0.0580 4,450 -0.00(-1.69%)
Nov 30, 2017 0.0400 0.0590 0.0400 0.0590 196,150 -0.00(-1.67%)
Nov 29, 2017 0.0440 0.0880 0.0400 0.0600 126,200 +0.01(+33.33%)
Nov 28, 2017 0.0430 0.0450 0.0320 0.0450 288,100 -0.01(-23.08%)
Nov 27, 2017 0.0750 0.0750 0.0585 0.0585 3,158 -0.02(-22.00%)
Nov 24, 2017 0.0550 0.0750 0.0500 0.0750 182,200 +0.01(+15.38%)
Nov 22, 2017 0.0600 0.0700 0.0600 0.0650 112,575 -0.01(-9.15%)
Nov 21, 2017 0.0800 0.1000 0.0500 0.0716 184,575 +0.00(+2.21%)
Nov 20, 2017 0.0550 0.0800 0.0550 0.0700 26,180 +0.02(+32.18%)
Nov 17, 2017 0.0700 0.1300 0.0310 0.0530 845,400 -0.07(-57.63%)
Nov 16, 2017 0.1099 0.1250 0.0630 0.1250 3,600 +0.02(+13.74%)
Nov 15, 2017 0.1300 0.1300 0.0630 0.1099 10,186 -0.01(-8.42%)
Nov 14, 2017 0.0650 0.1200 0.0650 0.1200 63,465 +0.01(+9.09%)
Nov 13, 2017 0.0700 0.1100 0.0600 0.1100 152,632 +0.06(+120.00%)
Nov 10, 2017 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 09, 2017 0.0500 0.0500 0.0500 0.0500 2,500 -0.01(-16.67%)
Oct 20, 2017 0.0600 0.0600 0.0600 0 -0.04(-40.00%)
Oct 12, 2017 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Oct 11, 2017 0.1200 0.1200 0.1200 0.1200 2,500 -0.02(-14.29%)
Sep 28, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 27, 2017 0.1400 0.1400 0.1400 0.1400 6,000 +0.01(+7.69%)
Sep 25, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 15, 2017 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Sep 14, 2017 0.1500 0.1500 0.1500 0.1500 300 +0.00(+0.00%)
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.