Spetz Inc (OP:DBKSF)
0.5609
+0.0423
(+8.16%)
Streaming Delayed Price
Updated: 2:25 PM EDT, Sep 18, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.5300 | 0.5609 | 0.5300 | 0.5609 | 15,050 | +0.04(+8.16%) |
| Sep 17, 2025 | 0.5100 | 0.5186 | 0.4730 | 0.5186 | 16,850 | -0.01(-2.15%) |
| Sep 16, 2025 | 0.5395 | 0.5495 | 0.5021 | 0.5300 | 36,773 | -0.06(-9.54%) |
| Sep 15, 2025 | 0.6000 | 0.6000 | 0.5299 | 0.5859 | 12,844 | -0.00(-0.49%) |
| Sep 12, 2025 | 0.6205 | 0.6382 | 0.5879 | 0.5888 | 31,920 | -0.05(-7.36%) |
| Sep 11, 2025 | 0.6809 | 0.6809 | 0.5751 | 0.6356 | 38,201 | -0.04(-5.70%) |
| Sep 10, 2025 | 0.6902 | 0.7000 | 0.6603 | 0.6740 | 12,540 | -0.02(-2.59%) |
| Sep 09, 2025 | 0.7500 | 0.7500 | 0.6900 | 0.6919 | 49,946 | -0.11(-13.51%) |
| Sep 08, 2025 | 0.8366 | 0.8569 | 0.8000 | 0.8000 | 64,070 | -0.02(-2.43%) |
| Sep 05, 2025 | 0.8200 | 0.8200 | 0.7980 | 0.8199 | 1,452 | -0.10(-11.09%) |
| Sep 04, 2025 | 1.008 | 1.038 | 0.9222 | 0.9222 | 11,759 | +0.02(+2.47%) |
| Sep 03, 2025 | 1.020 | 1.020 | 0.9000 | 0.9000 | 43,202 | -0.20(-18.03%) |
| Sep 02, 2025 | 1.054 | 1.098 | 1.040 | 1.098 | 20,375 | +0.16(+16.46%) |
| Aug 28, 2025 | 0.9428 | 0 | +0.01(+1.12%) | |||
| Aug 27, 2025 | 0.9324 | 0.9324 | 0.9324 | 0.9324 | 468 | -0.11(-10.35%) |
| Aug 26, 2025 | 1.020 | 1.060 | 1.010 | 1.040 | 22,000 | +0.11(+11.97%) |
| Aug 25, 2025 | 0.9840 | 1.000 | 0.9288 | 0.9288 | 1,903 | -0.05(-5.22%) |
| Aug 22, 2025 | 0.8423 | 0.9800 | 0.8423 | 0.9800 | 15,649 | +0.17(+20.84%) |
| Aug 21, 2025 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 1,200 | -0.01(-0.76%) |
| Aug 20, 2025 | 0.8300 | 0.8300 | 0.8172 | 0.8172 | 29,300 | +0.05(+7.13%) |
| Aug 19, 2025 | 0.7628 | 0.7628 | 0.7628 | 0.7628 | 123 | -0.05(-6.40%) |
| Aug 18, 2025 | 0.6700 | 0.8564 | 0.6700 | 0.8150 | 70,625 | +0.12(+17.59%) |
| Aug 14, 2025 | 0.6931 | 0 | +0.07(+10.65%) | |||
| Aug 13, 2025 | 0.5771 | 0.6264 | 0.5768 | 0.6264 | 8,965 | +0.15(+31.35%) |
| Aug 11, 2025 | 0.4769 | 0 | -0.28(-36.70%) | |||
| Aug 06, 2025 | 0.7534 | 0 | -0.25(-24.66%) | |||
| Jul 16, 2025 | 1.000 | 0 | +0.55(+120.36%) | |||
| Jul 15, 2025 | 0.4721 | 0.4721 | 0.4538 | 0.4538 | 11,207 | -0.03(-5.40%) |
| Jul 14, 2025 | 0.4723 | 0.4797 | 0.4723 | 0.4797 | 4,000 | +0.06(+14.46%) |
| Jul 11, 2025 | 0.4509 | 0.5000 | 0.4191 | 0.4191 | 3,450 | -0.02(-5.61%) |
| Jul 10, 2025 | 0.4500 | 0.4500 | 0.4440 | 0.4440 | 10,000 | -0.56(-55.60%) |
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 Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.