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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.0051 | 0.0053 | 0.0051 | 0.0053 | 10,000 | -0.00(-1.85%) |
May 14, 2024 | 0.0054 | 0 | +0.00(+12.50%) | |||
May 09, 2024 | 0.0048 | 0 | +0.00(+20.00%) | |||
May 08, 2024 | 0.0046 | 0.0055 | 0.0040 | 0.0040 | 10,800 | -0.00(-25.93%) |
May 06, 2024 | 0.0054 | 0 | -0.00(-16.92%) | |||
Apr 22, 2024 | 0.0065 | 0 | +0.00(+16.07%) | |||
Apr 18, 2024 | 0.0056 | 0 | -0.00(-9.68%) | |||
Apr 15, 2024 | 0.0062 | 0 | +0.00(+0.00%) | |||
Apr 11, 2024 | 0.0062 | 0 | +0.00(+21.57%) | |||
Apr 03, 2024 | 0.0051 | 0 | +0.00(+18.60%) | |||
Apr 02, 2024 | 0.0060 | 0.0060 | 0.0020 | 0.0043 | 5,261,765 | -0.00(-52.22%) |
Mar 15, 2024 | 0.0090 | 0 | +0.00(+4.65%) | |||
Mar 13, 2024 | 0.0086 | 0 | +0.00(+21.13%) | |||
Mar 12, 2024 | 0.0066 | 0.0071 | 0.0050 | 0.0071 | 110,200 | -0.00(-22.83%) |
Mar 04, 2024 | 0.0092 | 0 | +0.00(+1.10%) | |||
Feb 23, 2024 | 0.0091 | 0 | -0.00(-7.14%) | |||
Feb 21, 2024 | 0.0098 | 0 | +0.00(+0.00%) | |||
Feb 09, 2024 | 0.0098 | 0 | +0.00(+10.11%) | |||
Feb 02, 2024 | 0.0089 | 0 | -0.00(-11.00%) | |||
Jan 29, 2024 | 0.0100 | 0 | +0.00(+13.64%) | |||
Jan 25, 2024 | 0.0088 | 0 | +0.00(+0.00%) | |||
Jan 23, 2024 | 0.0088 | 0 | -0.00(-2.22%) | |||
Jan 22, 2024 | 0.0090 | 0.0090 | 0.0060 | 0.0090 | 500 | +0.00(+12.50%) |
Jan 12, 2024 | 0.0080 | 0 | -0.00(-20.00%) | |||
Jan 09, 2024 | 0.0100 | 0 | +0.00(+11.11%) | |||
Jan 04, 2024 | 0.0090 | 0 | +0.00(+2.27%) | |||
Jan 02, 2024 | 0.0088 | 0 | -0.00(-4.35%) | |||
Dec 29, 2023 | 0.0077 | 0.0092 | 0.0070 | 0.0092 | 2,200 | -0.00(-1.08%) |
Dec 22, 2023 | 0.0093 | 30 | -0.00(-7.00%) | |||
Dec 21, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500 | +0.00(+42.86%) |
Dec 20, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 26,721 | -0.00(-13.58%) |
Dec 19, 2023 | 0.0100 | 0.0100 | 0.0081 | 0.0081 | 1,350 | +0.00(+20.90%) |
Dec 15, 2023 | 0.0067 | 0 | -0.00(-33.00%) | |||
Dec 14, 2023 | 0.0067 | 0.0100 | 0.0067 | 0.0100 | 35,450 | +0.00(+49.25%) |
Dec 12, 2023 | 0.0067 | 0 | -0.00(-4.29%) | |||
Dec 07, 2023 | 0.0070 | 0 | -0.00(-22.22%) | |||
Dec 04, 2023 | 0.0090 | 0 | +0.00(+5.88%) | |||
Nov 24, 2023 | 0.0085 | 0 | -0.00(-8.60%) | |||
Nov 22, 2023 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 200 | +0.00(+32.86%) |
Nov 21, 2023 | 0.0065 | 0.0076 | 0.0065 | 0.0070 | 624 | -0.00(-22.22%) |
Nov 13, 2023 | 0.0090 | 0 | -0.00(-3.23%) | |||
Nov 09, 2023 | 0.0093 | 0 | -0.00(-7.92%) | |||
Oct 20, 2023 | 0.0101 | 1 | +0.00(+26.25%) | |||
Oct 19, 2023 | 0.0089 | 0.0089 | 0.0080 | 0.0080 | 61,000 | -0.00(-27.27%) |
Oct 16, 2023 | 0.0110 | 0 | -0.00(-6.78%) | |||
Oct 13, 2023 | 0.0112 | 0.0118 | 0.0112 | 0.0118 | 6,600 | +0.00(+5.36%) |
Oct 12, 2023 | 0.0106 | 0.0112 | 0.0106 | 0.0112 | 10,243 | +0.00(+20.43%) |
Oct 11, 2023 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 400 | -0.00(-21.19%) |
Oct 09, 2023 | 0.0118 | 0 | +0.00(+16.83%) | |||
Sep 25, 2023 | 0.0101 | 0 | -0.00(-4.72%) | |||
Sep 21, 2023 | 0.0106 | 0 | -0.00(-10.17%) | |||
Sep 19, 2023 | 0.0118 | 0 | -0.00(-1.67%) | |||
Sep 18, 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 20,200 | -0.00(-14.29%) |
Sep 06, 2023 | 0.0140 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 0.0140 | 0 | +0.00(+19.66%) | |||
Aug 31, 2023 | 0.0094 | 0.0117 | 0.0094 | 0.0117 | 12,500 | +0.00(+17.00%) |
Aug 30, 2023 | 0.0069 | 0.0138 | 0.0069 | 0.0100 | 133,903 | +0.00(+42.86%) |
Aug 25, 2023 | 0.0070 | 0 | +0.00(+11.11%) | |||
Aug 24, 2023 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 25,000 | +0.00(+0.00%) |
Aug 22, 2023 | 0.0063 | 0 | +0.00(+0.00%) | |||
Aug 21, 2023 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 500 | -0.00(-21.25%) |
Aug 14, 2023 | 0.0080 | 0 | +0.00(+0.00%) | |||
Aug 10, 2023 | 0.0080 | 0 | -0.00(-18.37%) | |||
Aug 09, 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 2,400 | +0.00(+0.00%) |
Aug 08, 2023 | 0.0103 | 0.0103 | 0.0098 | 0.0098 | 9,924 | +0.00(+2.08%) |
Aug 07, 2023 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 1,300 | -0.00(-4.00%) |
Aug 03, 2023 | 0.0100 | 0 | +0.00(+0.00%) | |||
Aug 02, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,500 | +0.00(+0.00%) |
Jul 31, 2023 | 0.0100 | 0 | -0.00(-13.04%) | |||
Jul 28, 2023 | 0.0100 | 0.0115 | 0.0100 | 0.0115 | 2,800 | +0.00(+0.00%) |
Jul 27, 2023 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 1,500 | -0.00(-2.54%) |
Jul 25, 2023 | 0.0118 | 0 | -0.00(-9.23%) | |||
Jul 24, 2023 | 0.0073 | 0.0130 | 0.0073 | 0.0130 | 1,400 | -0.00(-7.14%) |
Jul 10, 2023 | 0.0140 | 0 | -0.00(-4.11%) | |||
Jul 03, 2023 | 0.0146 | 0 | -0.00(-2.67%) | |||
Jun 30, 2023 | 0.0135 | 0.0150 | 0.0120 | 0.0150 | 758 | +0.00(+0.00%) |
Jun 27, 2023 | 0.0150 | 0 | +0.00(+2.04%) | |||
Jun 23, 2023 | 0.0147 | 0 | -0.00(-9.26%) |
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.
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.