SocialPlay USA Inc Recent Share Price (USX:SPLY)

USX:SPLY - SocialPlay USA Inc SocialPlay USA Inc
Sector: Communication Services, Industry: Interactive Home Entertainment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Jun 2015	USD	0.32	0.41	0.32	0.41	2.05	+0.09 (+28.13%)	37,922
17 Jun 2015	USD	0.3801	0.3801	0.29	0.32	1.6	-0.08 (-20%)	77,909
16 Jun 2015	USD	0.45	0.45	0.35	0.4	2	-0.034 (-7.73%)	78,213
15 Jun 2015	USD	0.55	0.565	0.42	0.4335	2.1675	-0.067 (-13.30%)	331,320
12 Jun 2015	USD	0.595	0.595	0.48	0.5	2.5	-0.04 (-7.41%)	79,300
11 Jun 2015	USD	0.58	0.65	0.4801	0.54	2.7	-0.025 (-4.42%)	101,450
10 Jun 2015	USD	0.58	0.5999	0.5601	0.565	2.825	-0.035 (-5.83%)	12,890
9 Jun 2015	USD	0.58	0.61	0.58	0.6	3	+0.01 (+1.69%)	0
8 Jun 2015	USD	0.59	0.64	0.58	0.59	2.95	-0.09 (-13.24%)	0
5 Jun 2015	USD	0.65	0.68	0.61	0.68	3.4	+0.03 (+4.62%)	19,820
4 Jun 2015	USD	0.6	0.65	0.6	0.65	3.25	+0.07 (+12.07%)	37,100
3 Jun 2015	USD	0.535	0.58	0.53	0.58	2.9	+0.03 (+5.45%)	25,400
2 Jun 2015	USD	0.6351	0.65	0.53	0.55	2.75	-0.13 (-19.12%)	79,922
1 Jun 2015	USD	0.71	0.7655	0.68	0.68	3.4	-0.035 (-4.90%)	90,595
29 May 2015	USD	0.51	0.715	0.51	0.715	3.575	+0.195 (+37.50%)	180,513
28 May 2015	USD	0.5	0.52	0.434	0.52	2.6	+0.01 (+1.96%)	86,450
27 May 2015	USD	0.51	0.51	0.51	0.51	2.55	-0.039 (-7.09%)	7,500
26 May 2015	USD	0.5489	0.5489	0.5489	0.5489	2.7445	0.0 (0.0%)	0
25 May 2015	USD	0.5489	0.5489	0.5489	0.5489	2.7445	0.0 (0.0%)	0
22 May 2015	USD	0.5699	0.5699	0.51	0.5489	2.7445	+0.039 (+7.63%)	10,755
21 May 2015	USD	0.6	0.6	0.51	0.51	2.55	-0.12 (-19.03%)	31,900
20 May 2015	USD	0.53	0.63	0.53	0.6299	3.1495	+0.08 (+14.53%)	49,330
19 May 2015	USD	0.5	0.5699	0.48	0.55	2.75	+0 (+0.02%)	31,440
18 May 2015	USD	0.57	0.57	0.4801	0.5499	2.7495	-0.04 (-6.78%)	21,701
15 May 2015	USD	0.51	0.5899	0.48	0.5899	2.9495	+0.109 (+22.64%)	31,737
14 May 2015	USD	0.51	0.51	0.481	0.481	2.405	-0.069 (-12.55%)	82,500
13 May 2015	USD	0.52	0.55	0.52	0.55	2.75	+0.15 (+37.50%)	5,500
12 May 2015	USD	0.4	0.4	0.4	0.4	2	-0.05 (-11.11%)	3,600
11 May 2015	USD	0.35	0.45	0.35	0.45	2.25	0.0 (0.0%)	5,200
8 May 2015	USD	0.749	0.749	0.322	0.45	2.25	-0.33 (-42.31%)	20,600

Unicorn Response |