Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

SpringBig Holdings, Inc. (SBIG)

Compare
0.0500
0.0000
(0.00%)
As of April 16 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.06000.06000.05000.05000.050019,000
Apr 15, 20250.06000.06000.05000.05000.050072,200
Apr 14, 20250.05000.06000.05000.06000.06001,200
Apr 11, 20250.04000.05000.04000.05000.0500600
Apr 10, 20250.04400.05000.04400.05000.0500693,800
Apr 9, 20250.06300.06300.05000.05300.0530212,200
Apr 8, 20250.06000.06200.06000.06000.060028,100
Apr 7, 20250.07100.07700.06700.06700.067092,300
Apr 4, 20250.07400.07400.07400.07400.0740600
Apr 3, 20250.07100.07100.07100.07100.0710-
Apr 2, 20250.07100.07100.07100.07100.0710500
Apr 1, 20250.07100.07100.07100.07100.0710900
Mar 31, 20250.07500.07500.07500.07500.0750400
Mar 28, 20250.10900.10900.07200.07200.07201,300
Mar 27, 20250.08000.08000.08000.08000.08001,200
Mar 26, 20250.09000.09000.08000.08000.08001,500
Mar 25, 20250.08000.09000.08000.09000.09001,200
Mar 24, 20250.09000.09000.08000.09000.09001,000
Mar 21, 20250.09000.09000.09000.09000.0900600
Mar 20, 20250.07500.09000.07500.08000.080034,600
Mar 19, 20250.08000.09000.07700.09000.09001,700
Mar 18, 20250.08300.09000.08300.09000.090018,000
Mar 17, 20250.08300.08300.08300.08300.08305,000
Mar 14, 20250.08000.09000.08000.09000.090010,400
Mar 13, 20250.08000.08000.08000.08000.08001,000
Mar 12, 20250.08000.08000.08000.08000.0800-
Mar 11, 20250.08000.08000.08000.08000.08001,400
Mar 10, 20250.08000.09000.08000.08000.0800800
Mar 7, 20250.08000.08000.08000.08000.080036,600
Mar 6, 20250.08000.08000.08000.08000.080082,000
Mar 5, 20250.08000.08000.08000.08000.0800500
Mar 4, 20250.08000.08000.08000.08000.08005,100
Mar 3, 20250.08000.09000.08000.08000.080024,000
Feb 28, 20250.08000.08000.08000.08000.0800-
Feb 27, 20250.08000.08000.08000.08000.080043,000
Feb 26, 20250.08500.08500.08500.08500.0850-
Feb 25, 20250.08500.08500.08500.08500.0850-
Feb 24, 20250.08000.09700.08000.08500.085065,600
Feb 21, 20250.07000.07000.07000.07000.0700-
Feb 20, 20250.07000.07000.07000.07000.07005,800
Feb 19, 20250.07300.07300.07000.07000.07004,100
Feb 18, 20250.08000.08000.07000.07000.0700800
Feb 14, 20250.07000.07000.07000.07000.0700200
Feb 13, 20250.07500.08000.07500.08000.0800400
Feb 12, 20250.07600.07600.07600.07600.0760100
Feb 11, 20250.08000.08300.08000.08300.08306,500
Feb 10, 20250.08000.08000.08000.08000.0800100
Feb 7, 20250.08300.08300.08200.08200.08202,100
Feb 6, 20250.08000.08500.08000.08300.083093,700
Feb 5, 20250.07900.08000.06800.07000.0700819,200
Feb 4, 20250.07000.07000.07000.07000.070077,800
Feb 3, 20250.06000.06500.06000.06500.065020,000
Jan 31, 20250.05000.05800.05000.05800.058063,100
Jan 30, 20250.05000.05200.05000.05000.0500321,300
Jan 29, 20250.05800.05800.05800.05800.0580-
Jan 28, 20250.05800.05800.05800.05800.058015,000
Jan 27, 20250.06500.07000.04700.05800.0580259,500
Jan 24, 20250.06000.06000.06000.06000.0600-
Jan 23, 20250.07000.07500.06000.06000.060014,400
Jan 22, 20250.06000.08000.06000.06000.060086,000
Jan 21, 20250.05300.05300.05300.05300.0530500
Jan 17, 20250.05300.05300.05300.05300.0530-
Jan 16, 20250.06100.06100.05200.05300.0530454,200
Jan 15, 20250.07000.07800.06800.07000.0700148,200
Jan 14, 20250.09700.10000.07000.08000.08004,600
Jan 13, 20250.07500.07800.07000.07000.07001,100
Jan 10, 20250.08000.09000.07500.07900.079030,800
Jan 8, 20250.08000.08000.06000.06800.06804,400
Jan 7, 20250.07000.08000.06500.06500.065041,000
Jan 6, 20250.06700.07000.06000.06100.061051,800
Jan 3, 20250.04100.04100.04100.04100.0410-
Jan 2, 20250.04100.04100.04100.04100.0410-
Dec 31, 20240.05000.05000.03200.04100.0410163,000
Dec 30, 20240.05800.05800.04500.04700.047072,100
Dec 27, 20240.07000.07000.05500.05800.058011,200
Dec 26, 20240.05700.06000.05700.06000.06006,000
Dec 24, 20240.05300.05300.05300.05300.0530800
Dec 23, 20240.05000.07000.05000.05000.050071,200
Dec 20, 20240.05000.05000.05000.05000.0500-
Dec 19, 20240.05000.05000.05000.05000.0500-
Dec 18, 20240.05000.05000.04700.05000.050020,000
Dec 17, 20240.04000.07000.04000.04700.047016,200
Dec 16, 20240.07000.07000.04600.04600.046055,700
Dec 13, 20240.05200.07000.05200.06500.0650104,900
Dec 12, 20240.05200.07000.05200.06200.06209,400
Dec 11, 20240.08500.08500.05500.05800.0580298,400
Dec 10, 20240.08500.08500.08500.08500.0850-
Dec 9, 20240.07100.08500.07100.08500.0850800
Dec 6, 20240.07800.08500.07100.07100.071029,400
Dec 5, 20240.07100.07100.07100.07100.07101,200
Dec 4, 20240.08500.08500.08500.08500.08501,000
Dec 3, 20240.07500.07500.07500.07500.07502,100
Dec 2, 20240.07700.08500.07700.07800.078050,700
Nov 29, 20240.07000.08500.07000.08000.08004,300
Nov 27, 20240.07000.08000.07000.07800.078062,700
Nov 26, 20240.06400.06400.06400.06400.06401,200
Nov 25, 20240.06400.06400.06400.06400.06402,900
Nov 22, 20240.06300.06300.06300.06300.06305,200
Nov 21, 20240.06300.06300.06300.06300.0630400
Nov 20, 20240.07500.07500.06300.06300.06308,700
Nov 19, 20240.07000.08000.07000.08000.080021,000
Nov 18, 20240.06000.08700.06000.07000.0700145,700
Nov 15, 20240.03500.06000.03500.06000.060053,100
Nov 14, 20240.08100.08500.01800.04000.04002,338,100
Nov 13, 20240.08100.08100.08100.08100.08101,000
Nov 12, 20240.08600.08600.08600.08600.08601,900
Nov 11, 20240.09000.09100.08100.08300.083015,800
Nov 8, 20240.10000.10000.10000.10000.10007,500
Nov 7, 20240.08900.09000.08900.09000.09003,000
Nov 6, 20240.09000.09000.08000.08000.08002,500
Nov 5, 20240.08000.08500.08000.08000.080017,600
Nov 4, 20240.09000.10000.09000.09500.095028,900
Nov 1, 20240.08000.09000.08000.09000.09005,400
Oct 31, 20240.08200.08200.08200.08200.0820-
Oct 30, 20240.08200.08200.08200.08200.0820-
Oct 29, 20240.08200.08200.08200.08200.0820-
Oct 28, 20240.09000.09000.08200.08200.08201,300
Oct 25, 20240.08000.08000.08000.08000.08002,800
Oct 24, 20240.08500.08500.08500.08500.0850200
Oct 23, 20240.08000.08000.08000.08000.0800-
Oct 22, 20240.08000.08000.08000.08000.0800-
Oct 21, 20240.09000.09000.08000.08000.0800600
Oct 18, 20240.08000.08000.08000.08000.08002,000
Oct 17, 20240.08000.08000.08000.08000.080060,000
Oct 16, 20240.07000.07000.07000.07000.0700-
Oct 15, 20240.08000.08000.07000.07000.0700110,000
Oct 14, 20240.09000.09000.09000.09000.0900107,600
Oct 11, 20240.08000.08000.08000.08000.08001,000
Oct 10, 20240.08000.08000.08000.08000.0800-
Oct 9, 20240.08000.08000.08000.08000.080010,000
Oct 8, 20240.08000.08000.08000.08000.080030,000
Oct 7, 20240.08600.08600.08000.08000.080012,500
Oct 4, 20240.08000.08000.08000.08000.0800-
Oct 3, 20240.08000.08000.08000.08000.0800-
Oct 2, 20240.08000.08000.08000.08000.0800-
Oct 1, 20240.09000.09000.08000.08000.080013,500
Sep 30, 20240.06600.10000.06600.10000.1000700
Sep 27, 20240.10000.10000.06600.07500.07507,000
Sep 26, 20240.09000.09000.09000.09000.0900-
Sep 25, 20240.09000.09000.09000.09000.0900-
Sep 24, 20240.09000.09000.09000.09000.0900-
Sep 23, 20240.09000.09000.09000.09000.0900-
Sep 20, 20240.08300.09000.08300.09000.090027,100
Sep 19, 20240.06000.06000.06000.06000.0600-
Sep 18, 20240.06000.06000.06000.06000.0600-
Sep 17, 20240.06000.06000.06000.06000.06002,700
Sep 16, 20240.06000.06000.06000.06000.0600-
Sep 13, 20240.06000.06000.06000.06000.0600900
Sep 12, 20240.06000.06000.06000.06000.06001,000
Sep 11, 20240.06300.06300.06000.06000.060035,000
Sep 10, 20240.06000.06000.06000.06000.0600100
Sep 9, 20240.07100.07100.07100.07100.0710-
Sep 6, 20240.07100.10000.07000.07100.071037,200
Sep 5, 20240.10000.10000.10000.10000.1000800
Sep 4, 20240.07000.10000.07000.10000.10005,600
Sep 3, 20240.06000.06000.06000.06000.06003,000
Aug 30, 20240.08800.08800.08800.08800.08803,800
Aug 29, 20240.06500.06500.06500.06500.0650-
Aug 28, 20240.06500.06500.06500.06500.0650-
Aug 27, 20240.06500.06500.06500.06500.0650-
Aug 26, 20240.06500.08000.06100.06500.06508,900
Aug 23, 20240.06500.06500.06500.06500.06502,000
Aug 22, 20240.08000.08000.07200.07200.07201,700
Aug 21, 20240.08000.10100.06000.09000.0900307,100
Aug 20, 20240.08400.08400.08000.08000.080031,700
Aug 19, 20240.10200.10200.10200.10200.1020100
Aug 16, 20240.10000.10000.10000.10000.10003,000
Aug 15, 20240.10000.10000.10000.10000.1000-
Aug 14, 20240.10000.10000.10000.10000.10005,000
Aug 13, 20240.10000.10000.10000.10000.1000900
Aug 12, 20240.10500.10500.10500.10500.1050500
Aug 9, 20240.10000.10000.10000.10000.10004,300
Aug 8, 20240.10000.10000.10000.10000.10006,000
Aug 7, 20240.10200.12000.10200.10200.10204,900
Aug 6, 20240.11400.12000.10200.10200.10201,600
Aug 5, 20240.12000.12000.11000.11000.110025,100
Aug 2, 20240.12100.12100.12000.12000.12007,400
Aug 1, 20240.12100.12100.12000.12100.121023,800
Jul 31, 20240.12000.12000.12000.12000.120010,100
Jul 30, 20240.13800.13800.11100.11100.11103,300
Jul 29, 20240.13800.13800.13800.13800.1380-
Jul 26, 20240.13800.13800.13800.13800.13801,000
Jul 25, 20240.13100.13100.13100.13100.13104,200
Jul 24, 20240.13800.13800.13700.13700.13707,500
Jul 23, 20240.14000.14000.13800.13800.13806,700
Jul 22, 20240.13800.13800.13800.13800.138046,500
Jul 19, 20240.13800.13800.13800.13800.1380200
Jul 18, 20240.13800.13800.13800.13800.1380-
Jul 17, 20240.13800.13800.13800.13800.1380-
Jul 16, 20240.13800.13800.13500.13800.138025,000
Jul 15, 20240.13500.13500.13500.13500.1350-
Jul 12, 20240.13500.13500.13500.13500.135010,000
Jul 11, 20240.13500.13500.13500.13500.1350-
Jul 10, 20240.13500.13500.13500.13500.13508,300
Jul 9, 20240.13500.13500.13500.13500.1350-
Jul 8, 20240.13500.13500.13500.13500.1350600
Jul 5, 20240.14900.14900.14900.14900.1490-
Jul 3, 20240.14900.14900.14900.14900.1490-
Jul 2, 20240.14900.14900.14900.14900.1490-
Jul 1, 20240.13500.14900.13500.14900.14901,100
Jun 28, 20240.13500.13500.13500.13500.13501,200
Jun 27, 20240.13500.13500.13500.13500.1350300
Jun 26, 20240.13500.13500.13500.13500.13503,000
Jun 25, 20240.14500.14500.14500.14500.1450-
Jun 24, 20240.14500.14500.14500.14500.1450400
Jun 21, 20240.14500.14500.14500.14500.1450-
Jun 20, 20240.14500.14500.14500.14500.14502,200
Jun 18, 20240.14500.14500.14500.14500.1450600
Jun 17, 20240.14500.14500.14500.14500.14505,200
Jun 14, 20240.14500.17000.14500.14500.14508,100
Jun 13, 20240.17000.17000.14500.14500.14506,000
Jun 12, 20240.17000.17000.14500.14500.14502,200
Jun 11, 20240.17000.18000.17000.18000.18006,000
Jun 10, 20240.16900.16900.16900.16900.1690-
Jun 7, 20240.16900.16900.16900.16900.169020,100
Jun 6, 20240.16400.17000.15500.15500.155054,400
Jun 5, 20240.16000.16000.16000.16000.1600-
Jun 4, 20240.16000.16000.16000.16000.1600176,000
Jun 3, 20240.16000.16400.16000.16400.164016,800
May 31, 20240.16000.16200.16000.16200.16201,400
May 30, 20240.16000.16000.16000.16000.1600-
May 29, 20240.16000.16000.16000.16000.1600-
May 28, 20240.16500.16500.16000.16000.160017,600
May 24, 20240.16500.16500.16500.16500.16503,000
May 23, 20240.16000.17000.16000.16000.160064,700
May 22, 20240.16000.16000.16000.16000.1600-
May 21, 20240.16000.16000.16000.16000.1600-
May 20, 20240.16500.16500.12500.16000.160033,500
May 17, 20240.16100.16100.15000.16000.160093,200
May 16, 20240.16000.16100.16000.16100.161023,200
May 15, 20240.15200.15400.15000.15000.1500168,500
May 14, 20240.17000.17000.17000.17000.1700-
May 13, 20240.17000.17000.17000.17000.1700-
May 10, 20240.15300.17000.15100.17000.170084,800
May 9, 20240.15000.15000.15000.15000.1500200
May 8, 20240.15300.15300.15300.15300.1530-
May 7, 20240.15300.15300.15300.15300.1530-
May 6, 20240.15300.15300.15300.15300.1530200
May 3, 20240.16000.16000.15000.15000.150011,200
May 2, 20240.15000.15800.14000.15000.1500325,000
May 1, 20240.14000.16900.14000.14000.1400215,100
Apr 30, 20240.13000.16000.13000.15500.1550464,100
Apr 29, 20240.12000.13000.10000.13000.130025,200
Apr 26, 20240.13000.13000.13000.13000.130010,000
Apr 25, 20240.13000.13000.13000.13000.1300-
Apr 24, 20240.12000.13000.12000.13000.130018,700
Apr 23, 20240.12000.12000.12000.12000.1200-
Apr 22, 20240.12000.12000.12000.12000.1200-
Apr 19, 20240.12000.12000.10500.12000.120023,600
Apr 18, 20240.12100.13500.12000.12000.120042,900
Apr 17, 20240.11500.11600.11500.11600.11602,300

Related Tickers

ZDGGF ZOO Digital Group plc
0.0845
0.00%
 
BTGHF Bigtincan Holdings Limited
0.1300
0.00%
 
HPTO hopTo Inc.
0.0200
0.00%
 
IREHF Integrated Research Limited
0.2400
-44.98%
 
TTMZF Datable Technology Corporation
0.0012
0.00%
 
MA10.DE Binect AG
1.6400
-2.96%
 
A9F.F Alfa Financial Software Holdings PLC
2.4000
+2.56%
 
AJIA Ajia Innogroup Holdings, Ltd.
0.0001
0.00%
 
1CW.F Sleep Cycle AB (publ)
3.2750
-4.10%
 
CRBAF CARBEEZA INC.
0.1136
0.00%