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

Sponsorsone Inc (OP: SPONF )

0.0006 +0.0005 (+500.00%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 24, 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 (%)
Aug 31, 2021 0.0190 0.0215 0.0190 0.0204 9,674,996 +0.00(+3.55%)
Aug 30, 2021 0.0180 0.0205 0.0180 0.0197 9,028,796 -0.00(-3.90%)
Aug 27, 2021 0.0222 0.0222 0.0195 0.0205 4,613,506 -0.00(-0.49%)
Aug 26, 2021 0.0229 0.0229 0.0198 0.0206 4,224,111 -0.00(-0.96%)
Aug 25, 2021 0.0190 0.0263 0.0190 0.0208 4,476,170 +0.00(+5.05%)
Aug 24, 2021 0.0190 0.0225 0.0190 0.0198 14,189,503 -0.00(-3.88%)
Aug 23, 2021 0.0212 0.0236 0.0180 0.0206 10,704,937 +0.00(+2.49%)
Aug 20, 2021 0.0185 0.0264 0.0185 0.0201 8,318,435 -0.00(-4.29%)
Aug 19, 2021 0.0270 0.0270 0.0199 0.0210 8,943,825 -0.00(-14.29%)
Aug 18, 2021 0.0212 0.0212 0.0200 0.0245 6,018,712 -0.00(-1.21%)
Aug 17, 2021 0.0305 0.0305 0.0226 0.0248 10,218,402 -0.00(-0.80%)
Aug 16, 2021 0.0229 0.0328 0.0201 0.0250 23,379,308 -0.00(-3.85%)
Aug 13, 2021 0.0359 0.0370 0.0245 0.0260 35,674,992 -0.01(-17.46%)
Aug 12, 2021 0.0268 0.0400 0.0240 0.0315 67,000,488 +0.01(+30.71%)
Aug 11, 2021 0.0248 0.0248 0.0212 0.0241 32,700,450 +0.00(+13.68%)
Aug 10, 2021 0.0182 0.0230 0.0175 0.0212 57,229,248 +0.00(+24.71%)
Aug 09, 2021 0.0209 0.0230 0.0159 0.0170 73,755,584 +0.00(+8.97%)
Aug 06, 2021 0.0165 0.0174 0.0126 0.0156 4,065,762 -0.00(-0.64%)
Aug 05, 2021 0.0167 0.0168 0.0135 0.0157 6,097,889 -0.00(-1.88%)
Aug 04, 2021 0.0156 0.0185 0.0137 0.0160 9,430,862 +0.00(+0.00%)
Aug 03, 2021 0.0200 0.0200 0.0159 0.0160 27,573,280 -0.00(-10.61%)
Aug 02, 2021 0.0192 0.0208 0.0167 0.0179 13,093,413 -0.00(-7.25%)
Jul 30, 2021 0.0200 0.0214 0.0160 0.0193 33,627,048 +0.00(+10.92%)
Jul 29, 2021 0.0190 0.0201 0.0160 0.0174 15,712,375 -0.00(-3.33%)
Jul 28, 2021 0.0194 0.0215 0.0159 0.0180 11,489,390 -0.00(-1.10%)
Jul 27, 2021 0.0157 0.0185 0.0155 0.0182 6,476,584 +0.00(+14.47%)
Jul 26, 2021 0.0220 0.0220 0.0159 0.0159 24,972,288 -0.00(-2.45%)
Jul 23, 2021 0.0156 0.0166 0.0150 0.0163 3,004,375 -0.00(-1.81%)
Jul 22, 2021 0.0200 0.0200 0.0159 0.0166 2,759,517 -0.00(-6.21%)
Jul 21, 2021 0.0210 0.0210 0.0170 0.0177 4,530,570 -0.00(-6.84%)
Jul 20, 2021 0.0175 0.0210 0.0157 0.0190 5,117,923 -0.00(-4.04%)
Jul 19, 2021 0.0183 0.0200 0.0180 0.0198 11,099,510 +0.00(+10.61%)
Jul 16, 2021 0.0184 0.0184 0.0151 0.0179 5,002,359 +0.00(+10.49%)
Jul 15, 2021 0.0184 0.0184 0.0158 0.0162 1,289,327 -0.00(-0.61%)
Jul 14, 2021 0.0164 0.0183 0.0159 0.0163 3,481,414 -0.00(-5.23%)
Jul 13, 2021 0.0184 0.0200 0.0166 0.0172 1,507,860 -0.00(-14.43%)
Jul 12, 2021 0.0192 0.0201 0.0160 0.0201 2,746,249 +0.00(+18.93%)
Jul 09, 2021 0.0159 0.0173 0.0153 0.0169 2,009,405 +0.00(+2.42%)
Jul 08, 2021 0.0177 0.0180 0.0158 0.0165 1,566,402 -0.00(-1.79%)
Jul 07, 2021 0.0161 0.0200 0.0159 0.0168 2,058,007 +0.00(+0.60%)
Jul 06, 2021 0.0176 0.0176 0.0160 0.0167 2,371,629 -0.00(-4.57%)
Jul 02, 2021 0.0193 0.0203 0.0161 0.0175 3,216,250 -0.00(-0.57%)
Jul 01, 2021 0.0157 0.0176 0.0153 0.0176 1,331,948 +0.00(+6.67%)
Jun 30, 2021 0.0169 0.0203 0.0160 0.0165 4,694,447 -0.00(-12.23%)
Jun 29, 2021 0.0171 0.0202 0.0162 0.0188 2,468,471 +0.00(+4.44%)
Jun 28, 2021 0.0166 0.0203 0.0166 0.0180 2,439,464 +0.00(+1.12%)
Jun 25, 2021 0.0192 0.0204 0.0170 0.0178 2,139,538 +0.00(+1.71%)
Jun 24, 2021 0.0193 0.0193 0.0160 0.0175 3,300,830 +0.00(+1.74%)
Jun 23, 2021 0.0190 0.0204 0.0156 0.0172 4,039,272 -0.00(-9.95%)
Jun 22, 2021 0.0185 0.0204 0.0185 0.0191 2,526,397 +0.00(+0.00%)
Jun 21, 2021 0.0201 0.0240 0.0186 0.0191 5,267,871 -0.00(-6.83%)
Jun 18, 2021 0.0208 0.0225 0.0200 0.0205 4,030,062 -0.00(-1.44%)
Jun 17, 2021 0.0217 0.0240 0.0202 0.0208 3,292,089 -0.00(-7.14%)
Jun 16, 2021 0.0211 0.0235 0.0200 0.0224 4,512,450 +0.00(+1.82%)
Jun 15, 2021 0.0205 0.0247 0.0205 0.0220 2,729,886 -0.00(-1.35%)
Jun 14, 2021 0.0235 0.0240 0.0205 0.0223 7,046,072 +0.00(+3.72%)
Jun 11, 2021 0.0206 0.0248 0.0205 0.0215 3,617,430 -0.00(-6.52%)
Jun 10, 2021 0.0240 0.0249 0.0206 0.0230 2,698,743 +0.00(+2.68%)
Jun 09, 2021 0.0220 0.0248 0.0210 0.0224 2,257,758 +0.00(+1.36%)
Jun 08, 2021 0.0210 0.0249 0.0202 0.0221 3,992,827 -0.00(-5.96%)
Jun 07, 2021 0.0250 0.0255 0.0207 0.0235 7,745,435 -0.00(-6.75%)
Jun 04, 2021 0.0247 0.0257 0.0220 0.0252 2,303,137 +0.00(+2.02%)
Jun 03, 2021 0.0243 0.0249 0.0220 0.0247 3,937,376 +0.00(+1.23%)
Jun 02, 2021 0.0260 0.0300 0.0220 0.0244 7,099,078 -0.00(-9.96%)
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.