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

Spectaire Holdings, Inc. - Warrants (NQ: SPECW )

0.0340 UNCHANGED
Streaming Delayed Price Updated: 10:51 AM EDT, May 29, 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 (%)
May 29, 2024 0.0340 34 -0.00(-4.49%)
May 24, 2024 0.0356 115 +0.01(+18.67%)
May 22, 2024 0.0300 0 +0.00(+20.00%)
May 21, 2024 0.0500 0.0590 0.0250 0.0250 8,097 -0.03(-50.00%)
May 20, 2024 0.0278 0.0528 0.0278 0.0500 38,420 +0.02(+66.67%)
May 16, 2024 0.0300 0 -0.00(-14.04%)
May 15, 2024 0.0353 0.0353 0.0300 0.0349 2,387 -0.00(-10.74%)
May 14, 2024 0.0454 0.0454 0.0391 0.0391 1,475 -0.01(-14.44%)
May 13, 2024 0.0458 0.0461 0.0457 0.0457 2,122 -0.00(-8.60%)
May 06, 2024 0.0500 0 -0.02(-33.33%)
Apr 23, 2024 0.0750 0 +0.00(+0.94%)
Apr 18, 2024 0.0743 4 +0.01(+23.83%)
Apr 17, 2024 0.0400 0.0759 0.0400 0.0600 27,472 +0.00(+8.11%)
Apr 15, 2024 0.0555 1 +0.00(+0.91%)
Apr 11, 2024 0.0550 0 -0.00(-0.90%)
Apr 10, 2024 0.0601 0.0640 0.0555 0.0555 8,163 +0.00(+0.91%)
Apr 09, 2024 0.0634 0.0640 0.0500 0.0550 36,563 +0.00(+10.00%)
Apr 08, 2024 0.0500 0.0640 0.0500 0.0500 13,541 +0.00(+0.60%)
Apr 05, 2024 0.0450 0.0600 0.0396 0.0497 47,010 +0.00(+10.44%)
Apr 04, 2024 0.0447 0.0451 0.0447 0.0450 2,000 +0.02(+122.77%)
Apr 01, 2024 0.0202 0 -0.00(-19.20%)
Mar 28, 2024 0.0273 0.0274 0.0250 0.0250 8,869 -0.03(-50.00%)
Mar 27, 2024 0.0272 0.0500 0.0270 0.0500 19,431 +0.02(+70.07%)
Mar 22, 2024 0.0294 0 -0.01(-32.72%)
Mar 18, 2024 0.0437 45 -0.01(-11.72%)
Mar 11, 2024 0.0495 0 +0.01(+22.52%)
Mar 06, 2024 0.0404 0 +0.01(+14.45%)
Mar 05, 2024 0.0495 0.0495 0.0317 0.0353 1,700 -0.01(-28.97%)
Mar 01, 2024 0.0497 0 +0.01(+24.25%)
Feb 29, 2024 0.0476 0.0480 0.0320 0.0400 7,157 +0.00(+2.56%)
Feb 28, 2024 0.0390 0.0390 0.0390 0.0390 1,999 +0.00(+0.00%)
Feb 27, 2024 0.0386 0.0390 0.0386 0.0390 1,003 +0.01(+24.60%)
Feb 26, 2024 0.0386 0.0390 0.0310 0.0313 3,475 -0.01(-19.74%)
Feb 16, 2024 0.0390 0 +0.00(+10.48%)
Feb 15, 2024 0.0350 0.0353 0.0350 0.0353 660 -0.00(-9.49%)
Feb 14, 2024 0.0386 0.0390 0.0310 0.0390 7,047 +0.01(+25.00%)
Feb 13, 2024 0.0320 0.0320 0.0312 0.0312 553 -0.01(-20.00%)
Feb 07, 2024 0.0390 0 +0.00(+8.33%)
Feb 06, 2024 0.0330 0.0360 0.0330 0.0360 3,800 +0.00(+16.13%)
Feb 05, 2024 0.0310 0.0310 0.0310 0.0310 814 +0.00(+2.99%)
Feb 02, 2024 0.0300 0.0301 0.0300 0.0301 1,905 +0.00(+3.79%)
Feb 01, 2024 0.0330 0.0330 0.0290 0.0290 7,765 -0.00(-3.33%)
Jan 31, 2024 0.0292 0.0300 0.0292 0.0300 1,800 -0.01(-22.28%)
Jan 30, 2024 0.0291 0.0386 0.0291 0.0386 614 +0.01(+41.39%)
Jan 29, 2024 0.0303 0.0345 0.0271 0.0273 1,109 -0.01(-31.58%)
Jan 25, 2024 0.0399 0 +0.01(+46.69%)
Jan 24, 2024 0.0300 0.0350 0.0270 0.0272 8,510 -0.00(-9.33%)
Jan 23, 2024 0.0345 0.0345 0.0300 0.0300 2,292 +0.00(+20.00%)
Jan 22, 2024 0.0390 0.0390 0.0250 0.0250 8,137 -0.01(-35.90%)
Jan 18, 2024 0.0390 0 -0.01(-20.41%)
Jan 16, 2024 0.0490 0 +0.01(+32.43%)
Jan 12, 2024 0.0454 0.0454 0.0370 0.0370 10,238 -0.02(-31.48%)
Jan 11, 2024 0.0645 0.0690 0.0452 0.0540 358,432 +0.01(+20.00%)
Jan 10, 2024 0.0271 0.0500 0.0271 0.0450 9,109 -0.01(-24.75%)
Jan 09, 2024 0.0388 0.0598 0.0301 0.0598 2,917 +0.02(+49.50%)
Jan 08, 2024 0.0400 0.0500 0.0350 0.0400 432,749 +0.03(+300.00%)
Jan 04, 2024 0.0100 0 +0.00(+66.67%)
Dec 29, 2023 0.0060 50 +0.00(+17.65%)
Dec 28, 2023 0.0100 0.0100 0.0051 0.0051 15,666 -0.00(-15.00%)
Dec 27, 2023 0.0100 0.0100 0.0060 0.0060 10,134 -0.00(-20.00%)
Dec 26, 2023 0.0100 0.0078 0.0075 0.0075 23,759 -0.00(-1.32%)
Dec 21, 2023 0.0076 0 -0.01(-56.57%)
Dec 08, 2023 0.0175 86 +0.01(+250.00%)
Dec 07, 2023 0.0050 0.0050 0.0050 0.0050 370 -0.01(-66.67%)
Dec 06, 2023 0.0249 0.0300 0.0150 0.0150 6,137 -0.01(-25.37%)
Dec 04, 2023 0.0201 0 +0.00(+1.52%)
Nov 30, 2023 0.0198 0 +0.00(+32.00%)
Nov 29, 2023 0.0150 0.0150 0.0150 0.0150 26,337 +0.00(+36.36%)
Nov 28, 2023 0.0140 0.0140 0.0071 0.0110 44,000 -0.00(-21.43%)
Nov 27, 2023 0.0151 0.0225 0.0100 0.0140 362,500 -0.00(-6.67%)
Nov 24, 2023 0.0251 0.0275 0.0150 0.0150 329,987 -0.01(-32.43%)
Nov 21, 2023 0.0222 0 -0.01(-36.57%)
Nov 14, 2023 0.0350 0 -0.02(-41.67%)
Nov 13, 2023 0.0600 0.0600 0.0600 0.0600 1,019 +0.01(+16.28%)
Nov 10, 2023 0.0596 0.0599 0.0516 0.0516 538 +0.02(+47.43%)
Nov 07, 2023 0.0350 0 -0.00(-2.23%)
Nov 06, 2023 0.0400 0.0702 0.0358 0.0358 4,979 -0.00(-10.50%)
Nov 03, 2023 0.0400 0.0401 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 02, 2023 0.0400 0.0400 0.0400 0.0400 12,556 +0.00(+13.96%)
Nov 01, 2023 0.0486 0.1325 0.0350 0.0351 34,593 -0.01(-27.78%)
Oct 31, 2023 0.0486 0.0486 0.0486 0.0486 100 +0.01(+38.86%)
Oct 30, 2023 0.0347 0.0400 0.0347 0.0350 120,460 -0.01(-15.25%)
Oct 27, 2023 0.0413 0.0413 0.0413 0.0413 1,050 +0.01(+37.67%)
Oct 26, 2023 0.0270 0.0410 0.0270 0.0300 18,650 +0.00(+9.09%)
Oct 25, 2023 0.0294 0.0319 0.0244 0.0275 28,430 +0.00(+12.24%)
Oct 24, 2023 0.0400 0.0400 0.0200 0.0245 91,336 -0.01(-37.18%)
Oct 23, 2023 0.0670 0.0670 0.0300 0.0390 107,974 -0.01(-22.00%)
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.