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

Society Pass Inc (NQ: SOPA )

0.1429 -0.0069 (-4.61%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.1900 0.1900 0.1800 0.1844 174,081 +0.00(+1.10%)
Jan 30, 2024 0.1927 0.1960 0.1811 0.1824 308,686 -0.01(-6.89%)
Jan 29, 2024 0.2020 0.2020 0.1838 0.1959 386,417 -0.00(-0.91%)
Jan 26, 2024 0.1948 0.2050 0.1900 0.1977 253,491 +0.00(+2.59%)
Jan 25, 2024 0.2100 0.2111 0.1901 0.1927 343,263 -0.01(-5.07%)
Jan 24, 2024 0.2001 0.2102 0.1990 0.2030 269,629 +0.00(+0.00%)
Jan 23, 2024 0.2200 0.2200 0.1991 0.2030 617,195 -0.01(-4.52%)
Jan 22, 2024 0.2450 0.2450 0.2011 0.2126 732,747 -0.00(-1.57%)
Jan 19, 2024 0.2300 0.2449 0.2002 0.2160 607,125 -0.01(-2.35%)
Jan 18, 2024 0.2544 0.2634 0.2200 0.2212 1,043,912 -0.03(-11.41%)
Jan 17, 2024 0.2500 0.2552 0.2400 0.2497 214,518 +0.01(+4.48%)
Jan 16, 2024 0.2600 0.2590 0.2375 0.2390 243,031 -0.01(-3.20%)
Jan 12, 2024 0.2600 0.2660 0.2420 0.2469 404,643 -0.01(-2.80%)
Jan 11, 2024 0.2500 0.2696 0.2410 0.2540 613,395 +0.00(+0.43%)
Jan 10, 2024 0.2700 0.2700 0.2501 0.2529 495,379 -0.01(-5.25%)
Jan 09, 2024 0.2680 0.2699 0.2588 0.2669 279,153 +0.00(+0.98%)
Jan 08, 2024 0.2677 0.2698 0.2565 0.2643 307,918 -0.01(-2.11%)
Jan 05, 2024 0.2875 0.2900 0.2648 0.2700 407,739 -0.02(-6.25%)
Jan 04, 2024 0.2936 0.3000 0.2700 0.2880 215,800 -0.01(-2.04%)
Jan 03, 2024 0.2800 0.3000 0.2850 0.2940 191,489 -0.01(-3.80%)
Jan 02, 2024 0.3100 0.3100 0.2900 0.3056 249,372 +0.01(+1.80%)
Dec 29, 2023 0.3100 0.3200 0.2921 0.3002 398,205 -0.02(-5.00%)
Dec 28, 2023 0.3280 0.3280 0.3100 0.3160 304,119 -0.01(-2.47%)
Dec 27, 2023 0.3170 0.3398 0.3000 0.3240 1,365,625 +0.02(+6.23%)
Dec 26, 2023 0.3293 0.3293 0.2850 0.3050 886,884 -0.02(-7.32%)
Dec 22, 2023 0.2680 0.3300 0.2648 0.3291 2,147,829 +0.07(+26.53%)
Dec 21, 2023 0.2620 0.2725 0.2477 0.2601 354,180 -0.00(-1.70%)
Dec 20, 2023 0.2600 0.2750 0.2501 0.2646 462,867 +0.01(+2.52%)
Dec 19, 2023 0.2591 0.2700 0.2530 0.2581 244,646 +0.00(+0.39%)
Dec 18, 2023 0.2800 0.2850 0.2557 0.2571 502,200 -0.02(-7.52%)
Dec 15, 2023 0.2716 0.2899 0.2700 0.2780 153,472 -0.00(-0.71%)
Dec 14, 2023 0.2900 0.3000 0.2700 0.2800 321,737 -0.00(-0.71%)
Dec 13, 2023 0.3000 0.2990 0.2710 0.2820 460,582 -0.01(-3.75%)
Dec 12, 2023 0.3000 0.3051 0.2900 0.2930 627,087 +0.01(+2.70%)
Dec 11, 2023 0.2875 0.2978 0.2810 0.2853 250,309 +0.00(+0.42%)
Dec 08, 2023 0.2700 0.2930 0.2601 0.2841 228,227 +0.01(+3.46%)
Dec 07, 2023 0.2800 0.2800 0.2530 0.2746 670,493 +0.02(+8.58%)
Dec 06, 2023 0.2700 0.2800 0.2444 0.2529 530,725 -0.01(-4.53%)
Dec 05, 2023 0.2698 0.2698 0.2603 0.2649 116,208 -0.00(-1.52%)
Dec 04, 2023 0.2701 0.2775 0.2524 0.2690 332,619 -0.00(-0.77%)
Dec 01, 2023 0.2720 0.2800 0.2650 0.2711 208,717 +0.01(+3.08%)
Nov 30, 2023 0.2792 0.2833 0.2620 0.2630 202,279 -0.01(-4.92%)
Nov 29, 2023 0.2706 0.2920 0.2706 0.2766 186,292 -0.00(-0.86%)
Nov 28, 2023 0.2837 0.3000 0.2616 0.2790 346,584 +0.00(+0.87%)
Nov 27, 2023 0.2640 0.3000 0.2640 0.2766 619,119 +0.02(+6.10%)
Nov 24, 2023 0.2800 0.2820 0.2604 0.2607 476,119 -0.01(-5.17%)
Nov 22, 2023 0.2950 0.2950 0.2505 0.2749 1,549,967 +0.00(+1.74%)
Nov 21, 2023 0.2600 0.2859 0.2526 0.2702 2,810,832 +0.03(+12.26%)
Nov 20, 2023 0.2559 0.2559 0.2373 0.2407 402,197 -0.02(-6.01%)
Nov 17, 2023 0.2700 0.2800 0.2300 0.2561 1,076,761 -0.01(-4.44%)
Nov 16, 2023 0.2880 0.2880 0.2629 0.2680 453,350 -0.02(-5.63%)
Nov 15, 2023 0.3000 0.3191 0.2612 0.2840 1,234,666 -0.00(-0.28%)
Nov 14, 2023 0.2970 0.2970 0.2735 0.2848 186,096 -0.00(-0.77%)
Nov 13, 2023 0.2741 0.2900 0.2711 0.2870 266,234 +0.00(+1.56%)
Nov 10, 2023 0.2712 0.2899 0.2600 0.2826 256,051 -0.00(-0.04%)
Nov 09, 2023 0.2900 0.2900 0.2500 0.2827 770,056 +0.00(+1.33%)
Nov 08, 2023 0.3300 0.3620 0.2701 0.2790 8,288,507 -0.02(-5.33%)
Nov 07, 2023 0.3074 0.3079 0.2700 0.2947 448,450 -0.03(-9.04%)
Nov 06, 2023 0.3236 0.3300 0.3070 0.3240 185,711 -0.01(-1.58%)
Nov 03, 2023 0.3300 0.3300 0.3000 0.3292 489,430 -0.01(-1.73%)
Nov 02, 2023 0.3430 0.3570 0.2900 0.3350 1,099,753 -0.03(-7.07%)
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.