Dark

DBKSF
SPETZ INC
stock OTC

Inactive

May 24, 2024

0.1265USD0.000%(0.0000)128

Pre-market

0.00USD-100.000%(-0.13)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-24	0.1265	0.1265	0.1265	0.1265	0.000%	128	0.000%
2024-05-03	0.1265	0.1265	0.1265	0.1265	-42.500%	100	0.000%
2024-04-30	0.2200	0.2200	0.2200	0.2200	+120.000%	9,090	-42.500%
2024-03-26	0.1000	0.1000	0.1000	0.1000	-54.545%	10,000	+26.500%
2024-03-06	0.2200	0.2200	0.2200	0.2200	+2,078.218%	600	-42.500%
2024-02-23	0.0101	0.0101	0.0101	0.0101	-94.361%	356	+1,152.475%
2024-02-13	0.1791	0.1791	0.1791	0.1791	-0.500%	415	-29.369%
2024-02-09	0.1800	0.1800	0.1800	0.1800	+0.056%	113	-29.722%
2024-01-17	0.1799	0.1799	0.1799	0.1799	+795.025%	1,048	-29.683%
2024-01-16	0.0201	0.0201	0.0201	0.0201	-79.900%	250	+529.353%
2023-12-21	0.1000	0.1000	0.1000	0.1000	+400.000%	1,004	+26.500%
2023-12-06	0.0200	0.0200	0.0200	0.0200	0.000%	125	+532.500%
2023-12-04	0.0200	0.0200	0.0200	0.0200	+98.020%	263	+532.500%
2023-12-01	0.0101	0.0101	0.0101	0.0101	-89.900%	200	+1,152.475%
2023-11-17	0.1000	0.1000	0.1000	0.1000	0.000%	2,000	+26.500%
2023-11-09	0.1000	0.1000	0.1000	0.1000	-50.000%	100	+26.500%
2023-10-03	0.2000	0.2000	0.2000	0.2000	-76.190%	1	-36.750%
2023-09-26	0.7800	0.8400	0.7800	0.8400	+740.000%	14	-84.940%
2023-09-20	0.1000	0.1000	0.1000	0.1000	-52.381%	3,000	+26.500%
2023-09-18	0.2100	0.2100	0.2100	0.2100	0.000%	8	-39.762%
2023-09-15	0.2100	0.2100	0.2100	0.2100	0.000%	6	-39.762%
2023-09-13	0.2100	0.8500	0.2100	0.2100	-22.222%	179	-39.762%
2023-08-25	0.8550	0.8550	0.2700	0.2700	+28.571%	523	-53.148%
2023-08-24	0.2600	0.2600	0.2100	0.2100	-40.000%	5,600	-39.762%
2023-08-23	0.2600	0.3500	0.2600	0.3500	-7.895%	65	-63.857%
2023-08-22	0.3750	0.3800	0.3750	0.3800	+52.000%	371	-66.711%
2023-08-16	0.2500	0.2500	0.2500	0.2500	0.000%	201	-49.400%
2023-08-09	0.0700	0.2500	0.0700	0.2500	0.000%	357	-49.400%
2023-08-07	0.2500	0.2500	0.2500	0.2500	-81.818%	1	-49.400%
2023-08-03	0.2500	1.3750	0.2500	1.3750	+292.857%	26	-90.800%
2023-08-02	0.3500	0.3500	0.3500	0.3500	-18.605%	20	-63.857%
2023-07-31	0.4300	0.4300	0.4300	0.4300	+30.303%	5	-70.581%
2023-07-25	1.2850	1.2850	0.3300	0.3300	+32.000%	105	-61.667%
2023-07-24	1.4900	1.5000	0.2300	0.2500	-83.333%	180	-49.400%
2023-07-19	0.0700	1.5000	0.0700	1.5000	-12.791%	2	-91.567%
2023-07-13	1.7200	1.7200	1.7200	1.7200	+98.844%	3	-92.645%
2023-07-12	0.2300	0.8650	0.2300	0.8650	+293.182%	11	-85.376%
2023-07-11	0.2200	0.2200	0.2200	0.2200	-86.982%	3	-42.500%
2023-07-07	1.3550	1.6900	1.3550	1.6900	0.000%	40	-92.515%
2023-07-06	0.2100	3.4300	0.2000	1.6900	+92.045%	1,070	-92.515%
2023-07-05	1.7750	1.7750	0.5000	0.8800	+183.871%	128	-85.625%
2023-07-03	0.3100	0.3100	0.3100	0.3100	+55.000%	5	-59.194%
2023-06-30	0.2000	0.2000	0.2000	0.2000	-71.831%	27	-36.750%
2023-06-26	0.7100	0.7100	0.7100	0.7100	-29.000%	45	-82.183%
2023-06-13	1.0000	1.0000	1.0000	1.0000	+96.078%	315	-87.350%
2023-06-12	0.5000	0.5100	0.5000	0.5100	-65.772%	1,875	-75.196%
2023-06-09	0.5700	1.4900	0.5700	1.4900	+161.404%	1,350	-91.510%
2023-05-30	1.5000	1.5000	0.5700	0.5700	-49.558%	143	-77.807%
2023-05-26	3.5000	3.5000	1.1300	1.1300	+162.791%	141	-88.805%
2023-05-19	0.4200	0.4300	0.4200	0.4300	-57.000%	12	-70.581%
2023-05-17	1.0000	1.0000	1.0000	1.0000	+138.095%	3	-87.350%
2023-05-10	0.4200	0.4200	0.4200	0.4200	0.000%	100	-69.881%
2023-05-01	0.4200	0.4200	0.4200	0.4200	-17.647%	22	-69.881%
2023-04-28	0.5100	0.5100	0.5100	0.5100	-43.333%	2	-75.196%
2023-04-20	0.9000	0.9000	0.9000	0.9000	0.000%	622	-85.944%
2023-04-18	0.9000	0.9000	0.9000	0.9000	0.000%	19	-85.944%
2023-04-14	0.9000	0.9000	0.9000	0.9000	0.000%	3	-85.944%
2023-04-13	0.9000	0.9000	0.9000	0.9000	-25.000%	10	-85.944%
2023-04-06	1.2000	1.2000	1.2000	1.2000	0.000%	200	-89.458%
2023-04-05	1.2000	1.2000	1.2000	1.2000	0.000%	927	-89.458%
2023-03-30	1.2000	1.2000	1.2000	1.2000	0.000%	100	-89.458%
2023-03-28	1.2000	1.2000	1.2000	1.2000	0.000%	820	-89.458%
2023-03-27	3.5000	3.5000	1.2000	1.2000	-65.714%	216	-89.458%
2023-03-24	1.3500	3.5000	1.3500	3.5000	+150.000%	12	-96.386%
2023-03-23	1.4000	1.4000	1.4000	1.4000	0.000%	690	-90.964%
2023-03-22	1.4000	1.4000	1.4000	1.4000	+3.704%	30	-90.964%
2023-03-20	1.3500	1.3500	1.3500	1.3500	0.000%	30	-90.630%
2023-03-15	1.3500	1.3500	1.3500	1.3500	0.000%	65	-90.630%
2023-03-14	1.3500	1.3500	1.3500	1.3500	0.000%	24	-90.630%
2023-03-13	1.3500	1.3500	1.3500	1.3500	-44.330%	100	-90.630%
2023-03-10	2.4250	2.4250	2.4250	2.4250	+79.630%	5	-94.784%
2023-02-28	1.3500	1.3500	1.3500	1.3500	-59.459%	26	-90.630%
2023-02-21	2.4250	3.3300	2.4250	3.3300	+146.667%	100	-96.201%
2023-02-16	1.3500	1.3500	1.3500	1.3500	+1.504%	3	-90.630%
2023-02-09	1.3300	1.3300	1.3300	1.3300	-31.795%	10	-90.489%
2023-02-07	1.9500	1.9500	1.9500	1.9500	0.000%	970	-93.513%
2023-02-06	1.9500	1.9500	1.9500	1.9500	+77.273%	40	-93.513%
2023-02-03	1.2000	1.2000	1.1000	1.1000	-54.451%	519	-88.500%
2023-02-02	2.4150	2.4150	2.4150	2.4150	+75.000%	7	-94.762%
2023-02-01	2.0000	2.0000	1.3800	1.3800	-31.000%	41	-90.833%
2023-01-31	2.0000	2.0000	2.0000	2.0000	-27.273%	3	-93.675%
2023-01-30	2.0000	2.7500	2.0000	2.7500	-21.429%	73	-95.400%
2023-01-27	3.5000	3.5000	3.5000	3.5000	0.000%	20	-96.386%
2023-01-26	3.5000	3.5000	3.5000	3.5000	+52.174%	10	-96.386%
2023-01-23	2.3000	2.3000	2.3000	2.3000	-34.286%	4	-94.500%
2023-01-17	1.3000	3.5000	1.3000	3.5000	+157.353%	1,265	-96.386%
2023-01-13	1.3000	1.3600	1.3000	1.3600	-6.207%	303	-90.699%
2023-01-12	1.4500	1.4500	1.4500	1.4500	0.000%	4	-91.276%
2023-01-09	1.4500	1.4500	1.4500	1.4500	0.000%	2	-91.276%
2023-01-04	1.4500	1.4500	1.4500	1.4500	+45.000%	14	-91.276%
2022-12-30	1.0000	1.0000	1.0000	1.0000	-16.667%	280	-87.350%
2022-12-29	1.2000	1.2000	1.2000	1.2000	-0.826%	300	-89.458%
2022-12-28	1.3400	2.0000	1.2100	1.2100	-6.923%	90	-89.545%
2022-12-23	1.8100	2.0000	1.3000	1.3000	+30.000%	248	-90.269%
2022-12-22	1.0000	1.0000	1.0000	1.0000	0.000%	28	-87.350%
2022-12-16	5.5000	5.5000	1.0000	1.0000	-92.593%	113	-87.350%
2022-12-15	0.4100	13.5000	0.4100	13.5000	+743.750%	109	-99.063%
2022-12-14	1.5000	1.6000	1.5000	1.6000	+6.667%	44	-92.094%
2022-12-08	1.5000	1.5000	1.5000	1.5000	0.000%	20	-91.567%
2022-12-02	1.5000	2.0000	1.5000	1.5000	-57.143%	66	-91.567%
2022-12-01	3.5000	3.5000	3.5000	3.5000	+133.333%	57	-96.386%
2022-11-16	1.5000	1.5000	1.5000	1.5000	0.000%	119	-91.567%
2022-11-11	1.5000	1.5000	1.5000	1.5000	-18.919%	10	-91.567%
2022-11-10	1.8500	1.8500	1.8500	1.8500	+23.333%	100	-93.162%
2022-11-08	1.5000	1.5000	1.5000	1.5000	-50.000%	24	-91.567%
2022-11-03	3.0000	3.0000	3.0000	3.0000	+100.000%	2,500	-95.783%
2022-11-01	3.5000	3.5000	1.5000	1.5000	-57.143%	288	-91.567%
2022-10-25	2.7500	3.5000	2.7400	3.5000	+27.273%	5,768	-96.386%
2022-10-24	2.7500	2.7500	2.7500	2.7500	-8.333%	15	-95.400%
2022-10-11	3.0000	3.0000	3.0000	3.0000	+89.873%	3,100	-95.783%
2022-10-10	2.5000	2.5000	1.5800	1.5800	-21.000%	60	-91.994%
2022-10-04	2.0000	2.5000	2.0000	2.0000	-27.273%	162	-93.675%
2022-09-27	2.0000	2.7500	2.0000	2.7500	+37.500%	69	-95.400%
2022-09-26	2.0000	2.0000	2.0000	2.0000	+5.263%	60	-93.675%
2022-09-23	1.9000	1.9000	1.9000	1.9000	+5.808%	36	-93.342%
2022-09-20	1.7957	1.7957	1.7957	1.7957	-21.926%	3	-92.955%
2022-09-12	2.5000	2.5000	2.3000	2.3000	-34.286%	84	-94.500%
2022-09-08	3.5000	3.5000	3.5000	3.5000	+16.667%	20	-96.386%
2022-08-26	3.0000	3.0000	3.0000	3.0000	+42.857%	129	-95.783%
2022-08-25	3.0000	3.5000	2.1000	2.1000	+9.375%	1,219	-93.976%
2022-08-23	1.9200	1.9200	1.9200	1.9200	+11.498%	15	-93.411%
2022-08-22	2.3060	2.3060	1.7200	1.7220	+14.800%	126	-92.654%
2022-08-18	1.5000	1.5000	1.5000	1.5000	-34.783%	125	-91.567%
2022-08-17	2.2500	2.7000	2.2500	2.3000	+53.333%	516	-94.500%
2022-08-15	1.5000	1.5000	1.5000	1.5000	-33.333%	1,862	-91.567%
2022-08-11	2.2500	2.2500	2.2500	2.2500	-19.643%	7	-94.378%
2022-08-09	1.5000	2.8000	1.5000	2.8000	+86.667%	35	-95.482%
2022-08-08	1.5000	1.5000	1.5000	1.5000	-33.333%	3	-91.567%
2022-08-03	2.2500	2.2500	2.2500	2.2500	+50.000%	19	-94.378%
2022-08-02	1.5000	1.5000	1.5000	1.5000	-5.063%	3	-91.567%
2022-08-01	2.2500	2.2500	1.5800	1.5800	-46.980%	13	-91.994%
2022-07-29	2.8000	3.5000	1.5000	2.9800	+129.231%	117	-95.755%
2022-07-28	1.3000	1.3000	1.3000	1.3000	0.000%	40	-90.269%
2022-07-27	1.3000	1.3000	1.3000	1.3000	0.000%	58	-90.269%
2022-07-26	1.3000	1.3000	1.3000	1.3000	0.000%	494	-90.269%
2022-07-22	2.1000	2.1000	1.3000	1.3000	-46.392%	44	-90.269%
2022-07-21	2.4250	2.4250	2.4250	2.4250	-16.379%	10	-94.784%
2022-07-20	2.6000	2.9000	2.6000	2.9000	+10.476%	58	-95.638%
2022-07-19	2.6250	2.6250	2.6250	2.6250	-25.000%	4	-95.181%
2022-07-18	3.0000	3.5000	1.1000	3.5000	+34.615%	846	-96.386%
2022-07-15	2.1000	2.6000	1.5000	2.6000	-13.333%	160	-95.135%
2022-07-13	3.0000	3.0000	3.0000	3.0000	+130.769%	23	-95.783%
2022-07-12	3.0000	3.0000	1.3000	1.3000	+30.000%	87	-90.269%
2022-07-08	3.0000	3.0000	1.0000	1.0000	-66.667%	367	-87.350%
2022-07-07	3.0000	3.0000	3.0000	3.0000	-14.286%	17	-95.783%
2022-07-06	3.5000	3.5000	3.5000	3.5000	+218.182%	56	-96.386%
2022-06-30	1.1000	2.3200	1.1000	1.1000	-68.571%	9	-88.500%
2022-06-27	3.5000	3.5000	3.5000	3.5000	-6.166%	91	-96.386%
2022-06-24	2.9900	3.8500	2.9900	3.7300	+292.632%	3,947	-96.609%
2022-06-23	2.5000	2.5000	0.9500	0.9500	-67.071%	201	-86.684%
2022-06-22	2.0000	3.0000	2.0000	2.8850	+44.250%	112	-95.615%
2022-06-21	2.0000	2.0000	2.0000	2.0000	-33.333%	10	-93.675%
2022-06-13	1.1000	3.0000	1.1000	3.0000	0.000%	130	-95.783%
2022-06-10	3.0000	3.0000	3.0000	3.0000	0.000%	6	-95.783%
2022-06-09	3.0000	3.0000	3.0000	3.0000	-15.966%	44	-95.783%
2022-06-03	3.5700	3.5700	3.5700	3.5700	-11.414%	5	-96.457%
2022-05-27	3.9300	4.0300	3.9300	4.0300	-26.727%	19	-96.861%
2022-05-25	5.5000	5.5000	5.5000	5.5000	+83.333%	10	-97.700%
2022-05-17	3.0000	3.0000	3.0000	3.0000	0.000%	6	-95.783%
2022-05-16	3.0000	3.0000	3.0000	3.0000	-14.286%	132	-95.783%
2022-05-12	3.0000	3.5000	3.0000	3.5000	-12.281%	35	-96.386%
2022-05-09	3.0000	3.9900	3.0000	3.9900	-0.250%	30	-96.830%
2022-05-06	3.9900	4.0000	3.0000	4.0000	0.000%	355	-96.838%
2022-05-05	4.0000	4.0000	4.0000	4.0000	+0.251%	27	-96.838%
2022-05-04	3.9900	3.9900	3.9900	3.9900	-0.250%	22	-96.830%
2022-05-03	4.0000	4.0000	4.0000	4.0000	+33.333%	2	-96.838%
2022-05-02	3.0900	3.0900	3.0000	3.0000	-25.000%	226	-95.783%
2022-04-29	4.0000	4.0000	4.0000	4.0000	0.000%	5	-96.838%
2022-04-28	2.1000	4.0000	2.1000	4.0000	+90.476%	80	-96.838%
2022-04-27	2.1000	2.1000	2.1000	2.1000	-47.368%	10	-93.976%
2022-04-26	4.0000	4.1000	3.8800	3.9900	+14.000%	779	-96.830%
2022-04-22	2.1000	3.9400	2.1000	3.5000	-12.500%	131	-96.386%
2022-04-20	2.1000	4.0000	2.1000	4.0000	+90.476%	202	-96.838%
2022-04-19	2.1000	2.1000	2.1000	2.1000	-47.500%	10	-93.976%
2022-04-18	3.2140	4.0000	3.2140	4.0000	0.000%	389	-96.838%
2022-04-13	4.0000	4.0000	2.1000	4.0000	0.000%	2,670	-96.838%
2022-04-12	4.0000	4.0000	4.0000	4.0000	0.000%	500	-96.838%
2022-04-11	4.0000	4.0000	4.0000	4.0000	0.000%	1	-96.838%
2022-04-08	3.7500	4.0000	3.7500	4.0000	0.000%	60	-96.838%
2022-04-07	4.0000	4.0000	4.0000	4.0000	0.000%	503	-96.838%
2022-04-06	4.0000	4.0000	4.0000	4.0000	+14.286%	70	-96.838%
2022-04-04	3.5000	3.5000	3.5000	3.5000	0.000%	2	-96.386%
2022-04-01	3.7000	3.7000	3.5000	3.5000	-4.267%	299	-96.386%
2022-03-30	10.0000	10.0000	3.6560	3.6560	+1.556%	60	-96.540%
2022-03-28	3.6000	3.6000	3.6000	3.6000	0.000%	12	-96.486%
2022-03-25	4.2100	4.2100	3.6000	3.6000	+11.214%	57	-96.486%
2022-03-24	3.2370	3.2370	3.2370	3.2370	-27.746%	180	-96.092%
2022-03-22	4.3000	4.4800	3.2100	4.4800	+6.413%	808	-97.176%
2022-03-21	3.2100	4.2100	3.2100	4.2100	+23.824%	1,446	-96.995%
2022-03-18	3.4000	3.4000	3.4000	3.4000	+3.030%	12	-96.279%
2022-03-16	3.1900	3.5300	3.1900	3.3000	-45.000%	88	-96.167%
2022-03-15	4.2900	6.0000	4.2900	6.0000	+88.265%	55	-97.892%
2022-03-11	3.4605	3.4605	3.1870	3.1870	-25.012%	50	-96.031%
2022-03-10	4.2500	4.2500	4.2500	4.2500	+25.000%	11	-97.024%
2022-03-09	3.4000	3.4000	3.4000	3.4000	-15.000%	4	-96.279%
2022-03-08	3.3200	4.0000	3.3200	4.0000	+33.333%	192	-96.838%
2022-03-07	3.9590	3.9590	3.0000	3.0000	-24.774%	8	-95.783%
2022-03-03	5.0000	5.0000	3.8400	3.9880	-15.149%	307	-96.828%
2022-03-02	4.1480	4.7000	4.1480	4.7000	0.000%	79	-97.309%
2022-02-28	4.7000	5.5000	4.7000	4.7000	+1.097%	200	-97.309%
2022-02-24	4.0000	4.6490	4.0000	4.6490	+16.225%	161	-97.279%
2022-02-23	4.0000	4.0000	4.0000	4.0000	-17.184%	1,518	-96.838%
2022-02-22	5.0000	5.0000	4.0000	4.8300	+2.331%	2,881	-97.381%
2022-02-17	5.9450	5.9450	4.7200	4.7200	-21.333%	31	-97.320%
2022-02-16	6.0000	6.0000	6.0000	6.0000	+32.626%	100	-97.892%
2022-02-15	4.7100	4.7100	4.5240	4.5240	-11.899%	19	-97.204%
2022-02-14	4.6000	5.1350	4.6000	5.1350	+2.597%	9	-97.537%
2022-02-11	5.0050	5.0050	5.0050	5.0050	-16.583%	3	-97.473%
2022-02-10	5.0000	6.0000	5.0000	6.0000	+16.167%	107	-97.892%
2022-02-09	5.1650	5.1650	5.1650	5.1650	+1.653%	10	-97.551%
2022-02-08	5.0000	5.4312	5.0000	5.0810	-15.317%	176	-97.510%
2022-02-07	6.0000	6.0000	6.0000	6.0000	+18.678%	1	-97.892%
2022-02-02	5.0557	5.0557	5.0557	5.0557	+0.113%	5	-97.498%
2022-02-01	5.0500	5.0500	5.0500	5.0500	0.000%	104	-97.495%
2022-01-31	5.0500	5.0500	5.0500	5.0500	-7.239%	25	-97.495%
2022-01-27	5.4441	5.4441	5.4441	5.4441	+8.882%	12	-97.676%
2022-01-26	5.5500	5.5500	5.0000	5.0000	-16.667%	110	-97.470%
2022-01-25	5.5000	6.0000	5.5000	6.0000	+24.095%	78	-97.892%
2022-01-24	5.2000	5.2000	4.8350	4.8350	-12.282%	216	-97.384%
2022-01-21	6.0000	6.0000	5.2000	5.5120	-8.133%	282	-97.705%
2022-01-20	6.0000	6.0000	6.0000	6.0000	+16.279%	199	-97.892%
2022-01-18	5.2090	6.0000	4.0000	5.1600	+29.000%	395	-97.548%
2022-01-14	4.0000	4.0000	4.0000	4.0000	-29.849%	7	-96.838%
2022-01-13	6.2000	6.2000	4.0000	5.7020	-3.676%	328	-97.781%
2022-01-12	6.7420	6.7420	5.6160	5.9196	-11.871%	50	-97.863%
2022-01-11	6.7170	6.7170	6.7170	6.7170	+20.614%	50	-98.117%
2022-01-10	5.5690	5.5690	5.5690	5.5690	-2.298%	10	-97.728%
2022-01-07	5.5500	5.9900	5.3900	5.7000	-8.345%	367	-97.781%
2022-01-05	6.1600	6.2190	6.1600	6.2190	0.000%	24	-97.966%

.dark-mode .V3VF81{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V3VF81{ color: #333333; background-color: white; border: 2px solid #333333; }DBKSFSPETZ INCstock OTC

DBKSF
SPETZ INC
stock OTC