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 (%)
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%)
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.