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 (%)
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%)
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.