Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Society Pass Incorporated - Common Stock (NQ:SOPA)

0.7889 +0.1238 (+18.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	0.6700	0.8336	0.6620	0.7889	247,182	+0.12(+18.61%)
Apr 16, 2025	0.6800	0.6847	0.6564	0.6651	123,997	-0.03(-4.38%)
Apr 15, 2025	0.7149	0.7150	0.6840	0.6956	103,221	-0.01(-2.04%)
Apr 14, 2025	0.7389	0.7400	0.6833	0.7101	180,987	-0.04(-4.98%)
Apr 11, 2025	0.6928	0.7473	0.6650	0.7473	73,082	+0.04(+6.17%)
Apr 10, 2025	0.7500	0.7500	0.6448	0.7039	147,056	-0.04(-5.88%)
Apr 09, 2025	0.7380	0.7479	0.6800	0.7479	130,110	+0.01(+1.09%)
Apr 08, 2025	0.7610	0.7897	0.7380	0.7398	79,360	-0.01(-1.10%)
Apr 07, 2025	0.7512	0.7626	0.6742	0.7480	88,955	-0.01(-1.82%)
Apr 04, 2025	0.7934	0.8116	0.7400	0.7619	109,637	-0.06(-6.85%)
Apr 03, 2025	0.7900	0.8179	0.7500	0.8179	137,262	-0.00(-0.13%)
Apr 02, 2025	0.8400	0.9000	0.8010	0.8190	132,371	-0.04(-4.77%)
Apr 01, 2025	0.9079	0.9350	0.8300	0.8600	107,702	-0.05(-5.18%)
Mar 31, 2025	0.9200	0.9550	0.8825	0.9070	39,738	-0.04(-4.53%)
Mar 28, 2025	1.010	1.021	0.9000	0.9500	87,090	-0.06(-5.94%)
Mar 27, 2025	1.020	1.040	1.000	1.010	45,716	-0.01(-0.98%)
Mar 26, 2025	1.110	1.110	1.010	1.020	156,707	-0.12(-10.53%)
Mar 25, 2025	1.140	1.150	1.090	1.140	48,975	+0.01(+0.88%)
Mar 24, 2025	1.120	1.180	1.110	1.130	49,383	-0.03(-2.59%)
Mar 21, 2025	1.170	1.175	1.130	1.160	46,434	-0.01(-0.85%)
Mar 20, 2025	1.170	1.189	1.100	1.170	57,356	+0.00(+0.00%)
Mar 19, 2025	1.160	1.190	1.150	1.170	29,949	-0.03(-2.50%)
Mar 18, 2025	1.300	1.300	1.180	1.200	64,518	-0.04(-3.23%)
Mar 17, 2025	1.200	1.240	1.150	1.240	54,083	+0.07(+5.98%)
Mar 14, 2025	1.080	1.180	1.050	1.170	53,057	+0.05(+4.46%)
Mar 13, 2025	1.210	1.260	1.080	1.120	108,260	-0.07(-5.88%)
Mar 12, 2025	1.190	1.240	1.170	1.190	88,882	-0.04(-3.25%)
Mar 11, 2025	1.170	1.280	1.153	1.230	130,048	+0.05(+4.24%)
Mar 10, 2025	1.150	1.210	1.116	1.180	114,880	+0.04(+3.51%)
Mar 07, 2025	1.170	1.220	1.000	1.140	140,063	-0.05(-4.20%)
Mar 06, 2025	1.200	1.305	1.170	1.190	126,057	-0.05(-4.03%)
Mar 05, 2025	1.250	1.390	1.220	1.240	258,040	-0.02(-1.59%)
Mar 04, 2025	1.220	1.360	1.120	1.260	214,835	-0.01(-0.79%)
Mar 03, 2025	1.410	1.410	1.210	1.270	342,172	-0.14(-9.93%)
Feb 28, 2025	1.510	1.510	1.350	1.410	130,637	-0.07(-4.73%)
Feb 27, 2025	1.560	1.630	1.420	1.480	299,894	-0.08(-5.13%)
Feb 26, 2025	1.410	1.760	1.300	1.560	961,602	+0.17(+12.23%)
Feb 25, 2025	1.770	1.820	1.250	1.390	2,842,871	-0.22(-13.66%)
Feb 24, 2025	1.720	1.740	1.550	1.610	372,695	-0.12(-6.94%)
Feb 21, 2025	1.960	2.030	1.720	1.730	553,158	-0.25(-12.63%)
Feb 20, 2025	2.230	2.230	1.840	1.980	639,008	-0.20(-9.17%)
Feb 19, 2025	2.960	2.975	2.180	2.180	1,441,307	-0.87(-28.52%)
Feb 18, 2025	3.750	3.830	3.050	3.050	784,187	-0.78(-20.37%)
Feb 14, 2025	4.910	5.280	3.555	3.830	1,297,215	-0.87(-18.51%)
Feb 13, 2025	4.500	6.300	4.450	4.700	3,353,570	+0.25(+5.62%)
Feb 12, 2025	4.640	5.350	3.920	4.450	3,048,462	-1.28(-22.34%)
Feb 11, 2025	2.980	6.750	2.880	5.730	52,827,692	+3.13(+120.38%)
Feb 10, 2025	2.260	3.150	2.200	2.600	3,725,674	+0.35(+15.56%)
Feb 07, 2025	2.350	2.404	2.080	2.250	890,926	+0.17(+8.17%)
Feb 06, 2025	1.770	2.699	1.770	2.080	2,465,497	+0.30(+16.85%)
Feb 05, 2025	2.130	2.130	1.630	1.780	759,917	-0.34(-16.04%)
Feb 04, 2025	2.200	2.280	1.940	2.120	2,470,938	-0.31(-12.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Society Pass Incorporated - Common Stock (NQ:SOPA)

Historical Prices