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 (%)
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%)
Mar 01, 2021 0.0248 0.0310 0.0248 0.0310 38,340 +0.00(+3.68%)
Feb 26, 2021 0.0275 0.0320 0.0240 0.0299 250,000 -0.00(-3.55%)
Feb 19, 2021 0.0310 0.0310 0.0310 0 -0.02(-35.42%)
Feb 18, 2021 0.0355 0.0480 0.0355 0.0480 15,000 +0.01(+37.14%)
Feb 17, 2021 0.0270 0.0350 0.0270 0.0350 16,000 +0.00(+2.94%)
Feb 16, 2021 0.0220 0.0350 0.0205 0.0340 436,026 +0.01(+54.55%)
Feb 12, 2021 0.0220 0.0220 0.0220 0.0220 4,000 +0.00(+4.76%)
Feb 11, 2021 0.0250 0.0250 0.0205 0.0210 95,270 -0.01(-25.00%)
Feb 10, 2021 0.0259 0.0280 0.0250 0.0280 23,909 +0.00(+16.67%)
Feb 09, 2021 0.0206 0.0250 0.0205 0.0240 41,448 +0.00(+17.07%)
Feb 08, 2021 0.0205 0.0205 0.0205 0.0205 1,110 +0.00(+0.00%)
Feb 05, 2021 0.0205 0.0205 0.0205 55 +0.00(+0.00%)
Feb 03, 2021 0.0205 0.0205 0.0205 0 +0.00(+0.00%)
Jan 29, 2021 0.0205 0.0205 0.0205 0 -0.00(-2.38%)
Jan 26, 2021 0.0210 0.0210 0.0210 0 +0.00(+23.53%)
Jan 25, 2021 0.0210 0.0210 0.0170 0.0170 64,500 -0.00(-19.05%)
Jan 22, 2021 0.0210 0.0210 0.0210 0.0210 100 +0.00(+0.00%)
Jan 21, 2021 0.0200 0.0210 0.0200 0.0210 10,100 +0.00(+6.06%)
Jan 20, 2021 0.0198 0.0198 0.0198 0.0198 15,000 +0.00(+0.00%)
Jan 19, 2021 0.0200 0.0200 0.0198 0.0198 21,525 -0.00(-1.00%)
Jan 15, 2021 0.0230 0.0230 0.0200 0.0200 4,000 -0.00(-9.91%)
Jan 14, 2021 0.0237 0.0237 0.0185 0.0222 2,500 -0.00(-14.29%)
Jan 12, 2021 0.0259 0.0259 0.0259 0 +0.00(+3.60%)
Jan 11, 2021 0.0260 0.0262 0.0250 0.0250 102,450 -0.00(-3.85%)
Jan 08, 2021 0.0260 0.0260 0.0260 0.0260 4,000 +0.00(+4.00%)
Jan 07, 2021 0.0249 0.0260 0.0240 0.0250 99,755 +0.00(+11.11%)
Jan 06, 2021 0.0225 0.0225 0.0225 0.0225 1,001 +0.00(+19.68%)
Jan 05, 2021 0.0185 0.0188 0.0185 0.0188 15,000 -0.00(-6.00%)
Jan 04, 2021 0.0200 0.0200 0.0200 0.0200 49,999 -0.00(-0.50%)
Dec 31, 2020 0.0201 0.0201 0.0201 400 +0.00(+6.91%)
Dec 30, 2020 0.0260 0.0260 0.0188 0.0188 400 -0.01(-27.69%)
Dec 29, 2020 0.0161 0.0260 0.0161 0.0260 27,500 +0.01(+26.21%)
Dec 28, 2020 0.0206 0.0206 0.0206 0.0206 340 +0.00(+15.73%)
Dec 23, 2020 0.0178 0.0178 0.0178 0 -0.00(-8.72%)
Dec 21, 2020 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
Dec 16, 2020 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
Dec 15, 2020 0.0152 0.0195 0.0151 0.0195 196,549 -0.00(-7.14%)
Dec 14, 2020 0.0150 0.0240 0.0120 0.0210 635,322 +0.01(+68.00%)
Dec 10, 2020 0.0125 0.0125 0.0125 0 +0.00(+43.68%)
Dec 09, 2020 0.0087 0.0087 0.0087 0.0087 10,000 -0.00(-13.00%)
Dec 08, 2020 0.0130 0.0130 0.0100 0.0100 7,400 -0.00(-9.91%)
Dec 04, 2020 0.0111 0.0111 0.0111 0 +0.00(+11.00%)
Dec 03, 2020 0.0120 0.0120 0.0100 0.0100 77,500 +0.00(+0.00%)
Nov 30, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 18, 2020 0.0100 0.0100 0.0100 0 +0.00(+7.53%)
Nov 13, 2020 0.0093 0.0093 0.0093 0 +0.00(+8.14%)
Nov 12, 2020 0.0086 0.0086 0.0086 0.0086 174,000 +0.00(+0.00%)
Nov 09, 2020 0.0086 0.0086 0.0086 0 +0.00(+0.00%)
Nov 04, 2020 0.0086 0.0086 0.0086 0 +0.00(+0.00%)
Oct 29, 2020 0.0086 0.0086 0.0086 0 -0.00(-4.44%)
Oct 27, 2020 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Oct 22, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 21, 2020 0.0100 0.0110 0.0100 0.0100 20,000 +0.00(+0.00%)
Oct 19, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 16, 2020 0.0100 0.0100 0.0100 0.0100 400 +0.00(+0.00%)
Oct 14, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 30, 2020 0.0100 0.0100 0.0100 0 -0.00(-15.97%)
Sep 25, 2020 0.0119 0.0119 0.0119 0 +0.00(+4.39%)
Sep 24, 2020 0.0121 0.0134 0.0114 0.0114 76,784 -0.00(-5.00%)
Sep 23, 2020 0.0180 0.0180 0.0120 0.0120 45,727 -0.00(-0.83%)
Sep 21, 2020 0.0121 0.0121 0.0121 0 -0.00(-3.20%)
Sep 18, 2020 0.0125 0.0125 0.0125 0.0125 25,000 -0.00(-9.42%)
Sep 17, 2020 0.0173 0.0200 0.0138 0.0138 88,750 -0.00(-11.54%)
Sep 11, 2020 0.0156 0.0156 0.0156 0 -0.00(-2.50%)
Sep 10, 2020 0.0190 0.0190 0.0160 0.0160 4,540 -0.00(-15.79%)
Sep 09, 2020 0.0160 0.0190 0.0136 0.0190 54,996 +0.01(+38.69%)
Sep 08, 2020 0.0137 0.0137 0.0137 0.0137 1,000 -0.00(-14.37%)
Sep 04, 2020 0.0122 0.0160 0.0115 0.0160 51,600 +0.00(+0.00%)
Sep 03, 2020 0.0145 0.0160 0.0125 0.0160 28,688 -0.00(-19.19%)
Sep 02, 2020 0.0145 0.0198 0.0145 0.0198 10,650 -0.00(-1.00%)
Sep 01, 2020 0.0190 0.0240 0.0150 0.0200 148,978 +0.00(+9.29%)
Aug 31, 2020 0.0123 0.0600 0.0123 0.0183 472,456 +0.00(+26.21%)
Aug 28, 2020 0.0144 0.0145 0.0144 0.0145 53,300 +0.00(+0.00%)
Aug 27, 2020 0.0145 0.0145 0.0145 0.0145 10,000 +0.01(+55.91%)
Aug 25, 2020 0.0093 0.0093 0.0093 0 +0.00(+0.00%)
Aug 12, 2020 0.0093 0.0093 0.0093 0 +0.00(+0.00%)
Aug 11, 2020 0.0093 0.0093 0.0093 0.0093 2,350 +0.00(+16.25%)
Aug 05, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Aug 04, 2020 0.0080 0.0080 0.0070 0.0080 21,510 -0.00(-11.11%)
Aug 03, 2020 0.0070 0.0090 0.0070 0.0090 10,100 -0.00(-3.23%)
Jul 31, 2020 0.0093 0.0093 0.0093 0.0093 10,000 +0.00(+0.00%)
Jul 29, 2020 0.0093 0.0093 0.0093 0 +0.00(+0.00%)
Jul 27, 2020 0.0093 0.0093 0.0093 0 +0.00(+16.25%)
Jul 21, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jul 17, 2020 0.0080 0.0080 0.0080 0 +0.00(+1.27%)
Jul 16, 2020 0.0065 0.0079 0.0065 0.0079 128,810 +0.00(+12.86%)
Jul 15, 2020 0.0079 0.0079 0.0059 0.0070 83,519 +0.00(+0.00%)
Jul 09, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jul 08, 2020 0.0070 0.0070 0.0070 0.0070 50,000 -0.00(-28.57%)
Jul 02, 2020 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
Jul 01, 2020 0.0098 0.0098 0.0098 0.0098 1,100 -0.00(-2.00%)
Jun 30, 2020 0.0100 0.0100 0.0100 50 +0.00(+0.00%)
Jun 29, 2020 0.0100 0.0100 0.0100 0.0100 400 +0.00(+17.65%)
Jun 25, 2020 0.0085 0.0085 0.0085 0 -0.00(-15.00%)
Jun 24, 2020 0.0071 0.0100 0.0071 0.0100 22,750 +0.00(+11.11%)
Jun 19, 2020 0.0090 0.0090 0.0090 0 +0.00(+21.62%)
Jun 18, 2020 0.0074 0.0074 0.0074 0.0074 1,075 -0.00(-22.92%)
Jun 17, 2020 0.0072 0.0096 0.0072 0.0096 1,180 -0.00(-20.00%)
Jun 16, 2020 0.0068 0.0139 0.0068 0.0120 74,644 +0.00(+6.19%)
Jun 12, 2020 0.0113 0.0113 0.0113 0 +0.00(+73.85%)
Jun 11, 2020 0.0065 0.0065 0.0065 0.0065 13,000 -0.00(-34.34%)
Jun 09, 2020 0.0099 0.0099 0.0099 0 +0.00(+1.02%)
Jun 08, 2020 0.0061 0.0100 0.0061 0.0098 21,888 -0.00(-1.01%)
Jun 04, 2020 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Jun 02, 2020 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Jun 01, 2020 0.0099 0.0099 0.0099 0.0099 22,840 +0.00(+4.21%)
May 28, 2020 0.0095 0.0095 0.0095 0 -0.00(-4.04%)
May 27, 2020 0.0099 0.0099 0.0099 0.0099 3,225 +0.00(+52.31%)
May 18, 2020 0.0065 0.0065 0.0065 0 -0.00(-1.52%)
May 08, 2020 0.0066 0.0066 0.0066 0 -0.00(-20.48%)
May 07, 2020 0.0108 0.0108 0.0083 0.0083 67,250 +0.00(+0.00%)
May 06, 2020 0.0083 0.0083 0.0083 0.0083 10,000 -0.00(-24.55%)
May 05, 2020 0.0110 0.0110 0.0110 0.0110 20,000 +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.