SPO Global Inc. (SPOM)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0032

+0.0004

(+14.29%)

At close: 03:50PM EDT

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.0030	0.0032	0.0024	0.0032	0.0032	1,113,091
13 Jun 2024	0.0024	0.0031	0.0024	0.0030	0.0030	261,031
12 Jun 2024	0.0032	0.0032	0.0025	0.0030	0.0030	1,088,001
11 Jun 2024	0.0033	0.0033	0.0029	0.0032	0.0032	132,150
10 Jun 2024	0.0025	0.0033	0.0025	0.0033	0.0033	2,645,000
07 Jun 2024	0.0029	0.0034	0.0026	0.0032	0.0032	1,743,500
06 Jun 2024	0.0031	0.0033	0.0027	0.0032	0.0032	678,306
05 Jun 2024	0.0032	0.0034	0.0027	0.0033	0.0033	944,949
04 Jun 2024	0.0030	0.0033	0.0028	0.0032	0.0032	956,949
03 Jun 2024	0.0035	0.0035	0.0027	0.0033	0.0033	1,427,608
31 May 2024	0.0030	0.0036	0.0027	0.0034	0.0034	1,769,383
30 May 2024	0.0036	0.0036	0.0029	0.0030	0.0030	4,829,675
29 May 2024	0.0035	0.0036	0.0030	0.0036	0.0036	1,190,983
28 May 2024	0.0033	0.0037	0.0031	0.0037	0.0037	3,348,560
24 May 2024	0.0036	0.0036	0.0033	0.0036	0.0036	800,863
23 May 2024	0.0036	0.0038	0.0030	0.0036	0.0036	2,390,109
22 May 2024	0.0039	0.0039	0.0029	0.0037	0.0037	2,650,820
21 May 2024	0.0039	0.0042	0.0030	0.0038	0.0038	1,363,501
20 May 2024	0.0041	0.0043	0.0038	0.0038	0.0038	1,547,050
17 May 2024	0.0035	0.0041	0.0032	0.0040	0.0040	2,770,751
16 May 2024	0.0041	0.0041	0.0033	0.0037	0.0037	3,038,753
15 May 2024	0.0039	0.0042	0.0035	0.0040	0.0040	4,184,411
14 May 2024	0.0038	0.0047	0.0030	0.0038	0.0038	4,012,158
13 May 2024	0.0022	0.0037	0.0020	0.0035	0.0035	16,631,328
10 May 2024	0.0017	0.0022	0.0017	0.0022	0.0022	1,793,744
09 May 2024	0.0014	0.0017	0.0013	0.0017	0.0017	1,150,114
08 May 2024	0.0014	0.0017	0.0014	0.0017	0.0017	1,252,540
07 May 2024	0.0017	0.0018	0.0017	0.0017	0.0017	831,000
06 May 2024	0.0014	0.0018	0.0013	0.0017	0.0017	4,748,992
03 May 2024	0.0015	0.0017	0.0012	0.0014	0.0014	4,124,286
02 May 2024	0.0012	0.0017	0.0012	0.0014	0.0014	1,553,000
01 May 2024	0.0018	0.0018	0.0013	0.0013	0.0013	1,186,000
30 Apr 2024	0.0017	0.0019	0.0017	0.0019	0.0019	91,250
29 Apr 2024	0.0014	0.0019	0.0012	0.0013	0.0013	2,402,317
26 Apr 2024	0.0017	0.0020	0.0013	0.0013	0.0013	534,688
25 Apr 2024	0.0017	0.0020	0.0013	0.0018	0.0018	1,605,280
24 Apr 2024	0.0015	0.0017	0.0012	0.0014	0.0014	1,542,809
23 Apr 2024	0.0016	0.0018	0.0015	0.0015	0.0015	802,844
22 Apr 2024	0.0018	0.0018	0.0015	0.0017	0.0017	958,600
19 Apr 2024	0.0019	0.0022	0.0019	0.0021	0.0021	276,750
18 Apr 2024	0.0016	0.0022	0.0016	0.0016	0.0016	100,800
17 Apr 2024	0.0016	0.0024	0.0016	0.0024	0.0024	606,344
16 Apr 2024	0.0024	0.0024	0.0015	0.0016	0.0016	1,430,555
15 Apr 2024	0.0028	0.0028	0.0019	0.0020	0.0020	2,255,506
12 Apr 2024	0.0024	0.0029	0.0015	0.0028	0.0028	6,020,901
11 Apr 2024	0.0019	0.0024	0.0016	0.0023	0.0023	3,800,043
10 Apr 2024	0.0016	0.0020	0.0014	0.0016	0.0016	5,184,652
09 Apr 2024	0.0014	0.0016	0.0014	0.0016	0.0016	771,133
08 Apr 2024	0.0011	0.0015	0.0011	0.0014	0.0014	3,734,723
05 Apr 2024	0.0010	0.0012	0.0010	0.0011	0.0011	3,974,000
04 Apr 2024	0.0011	0.0011	0.0010	0.0011	0.0011	1,169,448
03 Apr 2024	0.0011	0.0012	0.0010	0.0011	0.0011	6,933,206
02 Apr 2024	0.0013	0.0013	0.0011	0.0012	0.0012	476,000
01 Apr 2024	0.0012	0.0013	0.0011	0.0013	0.0013	3,954,000
28 Mar 2024	0.0012	0.0012	0.0011	0.0012	0.0012	5,255,757
27 Mar 2024	0.0013	0.0015	0.0012	0.0013	0.0013	2,645,752
26 Mar 2024	0.0016	0.0016	0.0012	0.0012	0.0012	2,470,352
25 Mar 2024	0.0014	0.0015	0.0012	0.0012	0.0012	486,000
22 Mar 2024	0.0012	0.0014	0.0012	0.0014	0.0014	12,426,075
21 Mar 2024	0.0012	0.0013	0.0011	0.0011	0.0011	2,742,486
20 Mar 2024	0.0012	0.0013	0.0011	0.0013	0.0013	4,927,712
19 Mar 2024	0.0012	0.0013	0.0010	0.0011	0.0011	10,100,347
18 Mar 2024	0.0014	0.0014	0.0012	0.0012	0.0012	2,360,009
15 Mar 2024	0.0012	0.0013	0.0012	0.0013	0.0013	1,062,600
14 Mar 2024	0.0014	0.0014	0.0012	0.0012	0.0012	649,999
13 Mar 2024	0.0013	0.0014	0.0013	0.0014	0.0014	100,400
12 Mar 2024	0.0013	0.0014	0.0013	0.0014	0.0014	31,500
11 Mar 2024	0.0014	0.0014	0.0014	0.0014	0.0014	8,077
08 Mar 2024	0.0013	0.0014	0.0012	0.0012	0.0012	5,605,535
07 Mar 2024	0.0014	0.0014	0.0014	0.0014	0.0014	3,000
06 Mar 2024	0.0013	0.0014	0.0013	0.0014	0.0014	112,720
05 Mar 2024	0.0015	0.0015	0.0012	0.0015	0.0015	8,697,666
04 Mar 2024	0.0015	0.0015	0.0013	0.0015	0.0015	6,621,893
01 Mar 2024	0.0016	0.0016	0.0013	0.0016	0.0016	3,739,933
29 Feb 2024	0.0016	0.0017	0.0013	0.0017	0.0017	4,958,000
28 Feb 2024	0.0016	0.0017	0.0015	0.0015	0.0015	238,461
27 Feb 2024	0.0016	0.0017	0.0015	0.0016	0.0016	3,869,320
26 Feb 2024	0.0017	0.0019	0.0016	0.0016	0.0016	7,741,359
23 Feb 2024	0.0017	0.0018	0.0015	0.0018	0.0018	1,880,188
22 Feb 2024	0.0017	0.0017	0.0016	0.0016	0.0016	24,100
21 Feb 2024	0.0015	0.0017	0.0015	0.0017	0.0017	924,625
20 Feb 2024	0.0016	0.0017	0.0013	0.0015	0.0015	7,308,320
16 Feb 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
15 Feb 2024	0.0018	0.0018	0.0016	0.0017	0.0017	1,468,588
14 Feb 2024	0.0017	0.0018	0.0015	0.0018	0.0018	4,173,082
13 Feb 2024	0.0017	0.0017	0.0016	0.0016	0.0016	1,230,010
12 Feb 2024	0.0019	0.0019	0.0015	0.0018	0.0018	12,511,881
09 Feb 2024	0.0018	0.0019	0.0018	0.0019	0.0019	555,500
08 Feb 2024	0.0018	0.0018	0.0017	0.0017	0.0017	1,072,685
07 Feb 2024	0.0020	0.0020	0.0017	0.0018	0.0018	2,251,315
06 Feb 2024	0.0023	0.0023	0.0021	0.0021	0.0021	138,001
05 Feb 2024	0.0021	0.0024	0.0018	0.0024	0.0024	6,868,860
02 Feb 2024	0.0022	0.0022	0.0022	0.0022	0.0022	245,454
01 Feb 2024	0.0028	0.0028	0.0022	0.0024	0.0024	2,354,949
31 Jan 2024	0.0022	0.0030	0.0021	0.0028	0.0028	7,432,333
30 Jan 2024	0.0016	0.0022	0.0016	0.0022	0.0022	7,826,311
29 Jan 2024	0.0018	0.0019	0.0016	0.0018	0.0018	3,743,816
26 Jan 2024	0.0020	0.0020	0.0016	0.0018	0.0018	7,900,259
25 Jan 2024	0.0022	0.0025	0.0019	0.0022	0.0022	334,446
24 Jan 2024	0.0025	0.0025	0.0024	0.0024	0.0024	35,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,864.89-7.75(-0.07%)

NZD/USD0.6144-0.0027(-0.43%)

NZD/EUR0.5733-0.0008(-0.14%)

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

OIL78.49-0.13(-0.17%)

SPO Global Inc. (SPOM)

NZX 50
11,864.89
-7.75(-0.07%)

NZD/USD
0.6144
-0.0027(-0.43%)

NZD/EUR
0.5733
-0.0008(-0.14%)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

OIL
78.49
-0.13(-0.17%)