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 (%)
Nov 30, 2018 0.0671 0.0675 0.0514 0.0675 8,500 +0.00(+0.60%)
Nov 29, 2018 0.0680 0.0680 0.0671 0.0671 2,850 -0.00(-1.32%)
Nov 28, 2018 0.0671 0.0680 0.0671 0.0680 4,500 +0.02(+32.30%)
Nov 27, 2018 0.0519 0.0675 0.0514 0.0514 6,930 -0.02(-25.51%)
Nov 26, 2018 0.0681 0.0690 0.0681 0.0690 1,250 +0.02(+34.50%)
Nov 23, 2018 0.0691 0.0691 0.0513 0.0513 2,800 -0.02(-25.76%)
Nov 21, 2018 0.0691 0.0691 0.0691 0 -0.00(-3.22%)
Nov 20, 2018 0.0510 0.0714 0.0510 0.0714 14,750 +0.00(+0.71%)
Nov 19, 2018 0.0505 0.0709 0.0505 0.0709 2,600 +0.00(+0.00%)
Nov 16, 2018 0.0709 0.0709 0.0709 0.0709 1,200 +0.00(+5.66%)
Nov 15, 2018 0.0709 0.0709 0.0671 0.0671 12,750 -0.00(-5.49%)
Nov 14, 2018 0.0710 0.0710 0.0670 0.0710 10,355 -0.00(-1.39%)
Nov 13, 2018 0.0579 0.0720 0.0502 0.0720 16,900 +0.02(+27.21%)
Nov 12, 2018 0.0735 0.0735 0.0566 0.0566 51,500 -0.00(-2.41%)
Nov 09, 2018 0.0765 0.0765 0.0580 0.0580 10,600 -0.02(-26.58%)
Nov 08, 2018 0.0560 0.0840 0.0542 0.0790 80,800 +0.00(+3.95%)
Nov 07, 2018 0.0833 0.0839 0.0760 0.0760 6,400 +0.01(+9.35%)
Nov 06, 2018 0.0601 0.0695 0.0601 0.0695 12,300 +0.01(+18.60%)
Nov 05, 2018 0.0536 0.0840 0.0536 0.0586 4,100 -0.02(-28.54%)
Nov 02, 2018 0.0809 0.0820 0.0602 0.0820 5,200 +0.00(+2.50%)
Nov 01, 2018 0.0600 0.0810 0.0600 0.0800 11,771 +0.00(+3.90%)
Oct 31, 2018 0.0530 0.0840 0.0530 0.0770 7,609 -0.00(-1.28%)
Oct 30, 2018 0.0780 0.0780 0.0780 0.0780 1,010 -0.00(-0.64%)
Oct 29, 2018 0.0640 0.0855 0.0500 0.0785 14,100 +0.01(+22.66%)
Oct 26, 2018 0.0760 0.0760 0.0640 0.0640 600 +0.00(+0.00%)
Oct 25, 2018 0.0640 0.0800 0.0640 0.0640 31,122 +0.00(+0.00%)
Oct 24, 2018 0.0650 0.0800 0.0640 0.0640 27,700 -0.00(-2.29%)
Oct 23, 2018 0.0655 0.0655 0.0655 0.0655 1,000 -0.01(-18.12%)
Oct 22, 2018 0.0800 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Oct 19, 2018 0.0800 0.0800 0.0601 0.0800 36,000 +0.02(+33.33%)
Oct 18, 2018 0.0845 0.0850 0.0600 0.0600 80,250 -0.03(-31.82%)
Oct 17, 2018 0.0530 0.0880 0.0530 0.0880 117,300 +0.04(+72.55%)
Oct 16, 2018 0.0900 0.0900 0.0510 0.0510 66,158 -0.04(-43.33%)
Oct 15, 2018 0.0800 0.0900 0.0620 0.0900 66,300 -0.01(-10.00%)
Oct 12, 2018 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Oct 11, 2018 0.0500 0.1170 0.0500 0.1000 282,905 +0.03(+40.65%)
Oct 10, 2018 0.1200 0.1200 0.0560 0.0711 90,281 -0.05(-40.25%)
Oct 09, 2018 0.1000 0.1200 0.0744 0.1190 112,691 +0.02(+25.26%)
Oct 08, 2018 0.1117 0.1130 0.0950 0.0950 25,888 -0.03(-22.76%)
Oct 05, 2018 0.0728 0.1230 0.0660 0.1230 34,500 +0.04(+55.11%)
Oct 04, 2018 0.0800 0.0800 0.0705 0.0793 40,483 +0.01(+13.29%)
Oct 03, 2018 0.0850 0.1050 0.0700 0.0700 82,750 -0.04(-36.36%)
Oct 02, 2018 0.0803 0.1160 0.0800 0.1100 104,755 -0.01(-8.33%)
Oct 01, 2018 0.1185 0.1200 0.1185 0.1200 2,266 -0.00(-2.44%)
Sep 28, 2018 0.0800 0.1230 0.0780 0.1230 45,600 +0.02(+23.00%)
Sep 27, 2018 0.1150 0.1230 0.0703 0.1000 114,937 +0.00(+0.50%)
Sep 26, 2018 0.0700 0.1000 0.0700 0.0995 141,933 +0.00(+4.74%)
Sep 25, 2018 0.0750 0.1000 0.0650 0.0950 41,969 +0.02(+28.73%)
Sep 24, 2018 0.0750 0.0750 0.0701 0.0738 11,000 -0.01(-7.75%)
Sep 21, 2018 0.0800 0.0800 0.0745 0.0800 57,000 +0.01(+14.29%)
Sep 20, 2018 0.0700 0.0750 0.0551 0.0700 123,329 -0.00(-6.67%)
Sep 19, 2018 0.0560 0.0750 0.0550 0.0750 1,200 +0.02(+36.36%)
Sep 18, 2018 0.0481 0.0700 0.0470 0.0550 93,322 -0.02(-21.43%)
Sep 17, 2018 0.0691 0.0750 0.0457 0.0700 163,167 +0.01(+7.69%)
Sep 14, 2018 0.0420 0.0650 0.0420 0.0650 74,000 +0.00(+0.00%)
Sep 13, 2018 0.0401 0.0650 0.0401 0.0650 1,600 -0.00(-1.52%)
Sep 12, 2018 0.0660 0.0660 0.0660 0.0660 3,420 +0.01(+13.99%)
Sep 11, 2018 0.0580 0.0580 0.0400 0.0579 69,600 +0.01(+34.34%)
Sep 10, 2018 0.0590 0.0590 0.0431 0.0431 10,500 +0.00(+4.61%)
Sep 07, 2018 0.0450 0.0450 0.0412 0.0412 53,100 -0.00(-8.44%)
Sep 06, 2018 0.0500 0.0593 0.0450 0.0450 118,909 -0.02(-26.23%)
Sep 05, 2018 0.0471 0.0630 0.0435 0.0610 53,361 +0.01(+29.51%)
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.