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

Social Detention Inc (OP: SODE )

0.0048 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, May 28, 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, 2020 0.0124 0.0124 0.0094 0.0110 33,315 -0.00(-12.70%)
Apr 29, 2020 0.0129 0.0129 0.0126 0.0126 10,010 +0.00(+14.55%)
Apr 28, 2020 0.0110 0.0110 0.0110 55 +0.00(+0.00%)
Apr 27, 2020 0.0110 0.0110 0.0110 0.0110 1,000 -0.00(-23.61%)
Apr 24, 2020 0.0150 0.0150 0.0144 0.0144 12,700 -0.00(-4.00%)
Apr 23, 2020 0.0096 0.0150 0.0056 0.0150 201,100 +0.00(+2.04%)
Apr 20, 2020 0.0147 0.0147 0.0147 0 -0.00(-18.33%)
Apr 17, 2020 0.0133 0.0180 0.0133 0.0180 2,000 -0.00(-3.74%)
Apr 16, 2020 0.0187 0.0187 0.0187 0.0187 200 +0.01(+66.96%)
Apr 15, 2020 0.0111 0.0112 0.0111 0.0112 2,177 -0.00(-6.67%)
Apr 14, 2020 0.0133 0.0133 0.0120 0.0120 5,075 -0.01(-36.84%)
Apr 13, 2020 0.0134 0.0190 0.0134 0.0190 85,250 +0.00(+18.75%)
Apr 09, 2020 0.0160 0.0160 0.0160 0.0160 1,000 +0.00(+33.33%)
Apr 08, 2020 0.0170 0.0170 0.0120 0.0120 19,072 +0.00(+3.45%)
Apr 07, 2020 0.0147 0.0147 0.0116 0.0116 90,000 -0.00(-21.09%)
Apr 03, 2020 0.0147 0.0147 0.0147 0 +0.00(+16.67%)
Mar 24, 2020 0.0126 0.0126 0.0126 0 -0.01(-35.05%)
Mar 20, 2020 0.0194 0.0194 0.0194 0 -0.00(-3.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0 +0.00(+18.34%)
Mar 16, 2020 0.0169 0.0169 0.0169 0.0169 10,000 +0.00(+0.60%)
Mar 10, 2020 0.0168 0.0168 0.0168 0 +0.00(+11.26%)
Mar 03, 2020 0.0151 0.0151 0.0151 0 -0.00(-11.18%)
Mar 02, 2020 0.0170 0.0170 0.0170 0.0170 8,905 +0.00(+0.00%)
Feb 28, 2020 0.0188 0.0188 0.0170 0.0170 36,900 -0.01(-26.09%)
Feb 25, 2020 0.0230 0.0230 0.0230 0 +0.00(+14.43%)
Feb 24, 2020 0.0286 0.0286 0.0201 0.0201 3,500 -0.01(-22.69%)
Feb 21, 2020 0.0260 0.0260 0.0260 0.0260 1,000 -0.00(-3.70%)
Feb 20, 2020 0.0200 0.0289 0.0200 0.0270 28,685 +0.01(+35.00%)
Feb 19, 2020 0.0239 0.0240 0.0200 0.0200 41,767 +0.00(+0.00%)
Feb 18, 2020 0.0239 0.0239 0.0200 0.0200 101,705 +0.00(+0.00%)
Feb 14, 2020 0.0200 0.0200 0.0200 0.0200 1,800 +0.00(+17.65%)
Feb 13, 2020 0.0140 0.0170 0.0140 0.0170 6,666 -0.00(-8.11%)
Feb 12, 2020 0.0229 0.0229 0.0170 0.0185 31,176 +0.00(+17.83%)
Feb 10, 2020 0.0157 0.0157 0.0157 0 -0.00(-16.04%)
Feb 07, 2020 0.0187 0.0187 0.0187 0.0187 300 +0.00(+10.00%)
Feb 05, 2020 0.0170 0.0170 0.0170 0 -0.01(-29.17%)
Feb 04, 2020 0.0240 0.0240 0.0240 0.0240 1,000 -0.00(-7.34%)
Jan 31, 2020 0.0259 0.0259 0.0259 0 +0.00(+1.97%)
Jan 30, 2020 0.0156 0.0254 0.0156 0.0254 1,200 +0.00(+0.00%)
Jan 27, 2020 0.0254 0.0254 0.0254 0 -0.00(-1.93%)
Jan 24, 2020 0.0259 0.0259 0.0259 0.0259 500 +0.01(+52.35%)
Jan 23, 2020 0.0170 0.0170 0.0170 0.0170 30,000 +0.00(+21.43%)
Jan 14, 2020 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jan 13, 2020 0.0140 0.0140 0.0140 0.0140 20,000 -0.00(-16.67%)
Jan 06, 2020 0.0168 0.0168 0.0168 0 +0.00(+1.82%)
Jan 03, 2020 0.0165 0.0165 0.0165 0.0165 700 -0.00(-6.78%)
Dec 31, 2019 0.0177 0.0177 0.0177 0 -0.00(-11.50%)
Dec 26, 2019 0.0200 0.0200 0.0200 0 +0.01(+35.14%)
Dec 23, 2019 0.0148 0.0148 0.0148 0 -0.00(-17.78%)
Dec 20, 2019 0.0149 0.0180 0.0149 0.0180 5,500 +0.00(+22.45%)
Dec 19, 2019 0.0147 0.0147 0.0147 0.0147 4,982 +0.00(+20.49%)
Dec 18, 2019 0.0131 0.0131 0.0122 0.0122 19,615 -0.00(-6.87%)
Dec 17, 2019 0.0131 0.0131 0.0131 0.0131 2,200 -0.00(-16.56%)
Dec 11, 2019 0.0157 0.0157 0.0157 0 +0.00(+0.00%)
Dec 06, 2019 0.0157 0.0157 0.0157 0 -0.00(-4.85%)
Dec 04, 2019 0.0165 0.0165 0.0165 0 -0.00(-7.82%)
Dec 03, 2019 0.0200 0.0200 0.0179 0.0179 2,000 +0.01(+39.84%)
Dec 02, 2019 0.0128 0.0128 0.0128 0.0128 4,159 -0.01(-30.81%)
Nov 29, 2019 0.0200 0.0200 0.0185 0.0185 20,000 +0.01(+58.12%)
Nov 27, 2019 0.0183 0.0183 0.0117 0.0117 36,000 -0.01(-47.77%)
Nov 26, 2019 0.0224 0.0224 0.0224 0.0224 100 +0.01(+31.76%)
Nov 25, 2019 0.0170 0.0170 0.0170 0.0170 275 -0.00(-15.00%)
Nov 22, 2019 0.0224 0.0224 0.0200 0.0200 1,500 -0.00(-10.71%)
Nov 21, 2019 0.0224 0.0224 0.0224 0.0224 500 +0.01(+31.76%)
Nov 19, 2019 0.0170 0.0170 0.0170 0 -0.01(-24.44%)
Nov 18, 2019 0.0222 0.0225 0.0170 0.0225 65,500 -0.00(-3.43%)
Nov 12, 2019 0.0233 0.0233 0.0233 0 +0.01(+111.82%)
Nov 11, 2019 0.0110 0.0110 0.0110 0.0110 5,000 -0.00(-21.43%)
Nov 01, 2019 0.0140 0.0140 0.0140 0 +0.00(+27.27%)
Oct 31, 2019 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+10.00%)
Oct 30, 2019 0.0150 0.0150 0.0100 0.0100 78,333 -0.00(-33.33%)
Oct 24, 2019 0.0150 0.0150 0.0150 0 -0.00(-6.83%)
Oct 23, 2019 0.0161 0.0161 0.0151 0.0161 25,150 +0.00(+5.23%)
Oct 22, 2019 0.0153 0.0153 0.0153 1 +0.00(+0.00%)
Oct 18, 2019 0.0153 0.0153 0.0153 0 -0.00(-13.07%)
Oct 10, 2019 0.0176 0.0176 0.0176 0 +0.00(+22.22%)
Oct 01, 2019 0.0144 0.0144 0.0144 0 -0.00(-24.21%)
Sep 30, 2019 0.0194 0.0194 0.0156 0.0190 25,000 -0.00(-13.64%)
Sep 27, 2019 0.0176 0.0237 0.0176 0.0220 7,200 +0.00(+0.00%)
Sep 25, 2019 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Sep 20, 2019 0.0220 0.0220 0.0220 0 -0.02(-41.95%)
Sep 19, 2019 0.0250 0.0379 0.0228 0.0379 39,690 +0.02(+89.50%)
Sep 18, 2019 0.0200 0.0200 0.0200 0.0200 34,622 +0.00(+8.70%)
Sep 17, 2019 0.0184 0.0184 0.0184 50 +0.00(+0.00%)
Sep 16, 2019 0.0184 0.0184 0.0184 20 +0.00(+0.00%)
Sep 13, 2019 0.0184 0.0184 0.0184 0.0184 12,200 -0.01(-26.10%)
Sep 10, 2019 0.0249 0.0249 0.0249 0 +0.01(+77.86%)
Sep 05, 2019 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Aug 27, 2019 0.0140 0.0140 0.0140 0 -0.00(-17.65%)
Aug 22, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Aug 20, 2019 0.0170 0.0170 0.0170 0 -0.00(-3.95%)
Aug 16, 2019 0.0177 0.0177 0.0177 0 -0.00(-15.71%)
Aug 13, 2019 0.0210 0.0210 0.0210 0 -0.00(-7.08%)
Aug 12, 2019 0.0250 0.0250 0.0226 0.0226 19,998 -0.00(-17.52%)
Aug 08, 2019 0.0274 0.0274 0.0274 0 +0.00(+0.00%)
Aug 07, 2019 0.0274 0.0274 0.0274 0.0274 3,000 -0.00(-2.14%)
Aug 06, 2019 0.0230 0.0280 0.0230 0.0280 6,000 +0.00(+0.00%)
Aug 05, 2019 0.0240 0.0280 0.0240 0.0280 37,050 -0.00(-11.39%)
Aug 02, 2019 0.0236 0.0349 0.0220 0.0316 125,700 -0.01(-16.62%)
Jul 31, 2019 0.0379 0.0379 0.0379 0 +0.00(+14.16%)
Jul 30, 2019 0.0333 0.0333 0.0332 0.0332 14,275 +0.00(+2.47%)
Jul 29, 2019 0.0277 0.0335 0.0202 0.0324 47,000 -0.01(-14.06%)
Jul 24, 2019 0.0377 0.0377 0.0377 0 -0.00(-0.53%)
Jul 23, 2019 0.0270 0.0379 0.0270 0.0379 17,000 +0.00(+0.00%)
Jul 19, 2019 0.0379 0.0379 0.0379 0 +0.00(+0.00%)
Jul 16, 2019 0.0379 0.0379 0.0379 0 +0.00(+0.53%)
Jul 15, 2019 0.0384 0.0384 0.0367 0.0377 31,075 +0.00(+5.31%)
Jul 12, 2019 0.0285 0.0358 0.0260 0.0358 28,000 -0.00(-7.97%)
Jul 11, 2019 0.0389 0.0389 0.0389 0.0389 150 +0.00(+0.26%)
Jul 10, 2019 0.0388 0.0388 0.0388 0.0388 1,000 +0.00(+4.02%)
Jul 09, 2019 0.0400 0.0400 0.0285 0.0373 57,387 -0.01(-16.93%)
Jul 08, 2019 0.0389 0.0449 0.0329 0.0449 16,500 -0.00(-2.18%)
Jul 05, 2019 0.0460 0.0460 0.0270 0.0459 34,000 +0.00(+2.00%)
Jul 02, 2019 0.0450 0.0450 0.0450 0 -0.00(-2.17%)
Jul 01, 2019 0.0448 0.0460 0.0400 0.0460 89,100 +0.00(+3.60%)
Jun 28, 2019 0.0444 0.0444 0.0444 0.0444 2,500 +0.01(+47.02%)
Jun 27, 2019 0.0302 0.0302 0.0302 0.0302 3,500 -0.01(-32.89%)
Jun 26, 2019 0.0669 0.0669 0.0270 0.0450 32,787 -0.00(-2.17%)
Jun 25, 2019 0.0256 0.0460 0.0256 0.0460 99,420 +0.01(+24.32%)
Jun 24, 2019 0.0282 0.0370 0.0282 0.0370 4,289 +0.00(+0.27%)
Jun 21, 2019 0.0369 0.0369 0.0369 0.0369 300 -0.00(-2.64%)
Jun 20, 2019 0.0379 0.0379 0.0379 0.0379 100 +0.00(+0.00%)
Jun 19, 2019 0.0379 0.0379 0.0379 0.0379 5,000 +0.00(+0.00%)
Jun 18, 2019 0.0240 0.0379 0.0240 0.0379 18,900 +0.00(+8.29%)
Jun 17, 2019 0.0350 0.0350 0.0350 0.0350 51,000 -0.00(-5.66%)
Jun 14, 2019 0.0265 0.0379 0.0265 0.0371 49,200 +0.01(+53.94%)
Jun 13, 2019 0.0265 0.0265 0.0241 0.0241 8,490 -0.00(-3.60%)
Jun 11, 2019 0.0250 0.0250 0.0250 0 -0.00(-1.19%)
Jun 10, 2019 0.0348 0.0349 0.0253 0.0253 22,490 -0.01(-27.51%)
Jun 07, 2019 0.0349 0.0349 0.0349 0.0349 200 +0.00(+15.18%)
Jun 06, 2019 0.0262 0.0303 0.0250 0.0303 88,947 -0.01(-19.84%)
Jun 05, 2019 0.0350 0.0378 0.0250 0.0378 54,400 -0.00(-5.26%)
Jun 04, 2019 0.0398 0.0399 0.0398 0.0399 69,000 +0.00(+0.00%)
Jun 03, 2019 0.0350 0.0399 0.0343 0.0399 176,000 +0.01(+16.33%)
May 31, 2019 0.0355 0.0355 0.0343 0.0343 4,300 -0.00(-1.72%)
May 30, 2019 0.0349 0.0349 0.0349 0.0349 1,000 -0.00(-0.29%)
May 29, 2019 0.0221 0.0350 0.0221 0.0350 59,400 +0.01(+25.00%)
May 28, 2019 0.0251 0.0280 0.0251 0.0280 2,000 +0.00(+0.00%)
May 24, 2019 0.0280 0.0280 0.0280 0.0280 6,000 +0.01(+21.74%)
May 22, 2019 0.0230 0.0230 0.0230 0 +0.00(+20.42%)
May 21, 2019 0.0288 0.0288 0.0150 0.0191 79,084 -0.01(-36.33%)
May 20, 2019 0.0311 0.0328 0.0300 0.0300 104,950 -0.00(-11.76%)
May 16, 2019 0.0340 0.0340 0.0340 0 -0.00(-8.36%)
May 15, 2019 0.0395 0.0395 0.0330 0.0371 29,600 -0.00(-4.87%)
May 14, 2019 0.0395 0.0395 0.0390 0.0390 11,600 +0.01(+16.77%)
May 13, 2019 0.0347 0.0392 0.0334 0.0334 31,200 +0.00(+7.05%)
May 10, 2019 0.0372 0.0372 0.0312 0.0312 6,000 -0.01(-28.93%)
May 09, 2019 0.0440 0.0440 0.0439 0.0439 14,800 +0.00(+2.09%)
May 08, 2019 0.0326 0.0430 0.0326 0.0430 21,238 -0.00(-2.93%)
May 07, 2019 0.0380 0.0443 0.0380 0.0443 24,300 +0.01(+16.27%)
May 06, 2019 0.0387 0.0387 0.0381 0.0381 21,500 +0.00(+0.26%)
May 03, 2019 0.0380 0.0380 0.0380 0.0380 1,000 -0.00(-1.81%)
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.