Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spey Resources Corp (OP: SPEYF )

0.0056 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.0339 0.0339 0.0290 0.0295 132,502 -0.01(-17.83%)
Jun 29, 2023 0.0290 0.0359 0.0290 0.0359 27,324 +0.01(+23.79%)
Jun 28, 2023 0.0260 0.0290 0.0260 0.0290 4,035 -0.00(-12.91%)
Jun 27, 2023 0.0302 0.0394 0.0300 0.0333 76,050 -0.00(-3.20%)
Jun 26, 2023 0.0210 0.0344 0.0210 0.0344 12,250 -0.00(-11.57%)
Jun 23, 2023 0.0340 0.0389 0.0340 0.0389 24,000 -0.00(-1.27%)
Jun 22, 2023 0.0226 0.0399 0.0226 0.0394 89,517 +0.00(+9.44%)
Jun 21, 2023 0.0303 0.0360 0.0215 0.0360 130,650 +0.00(+5.88%)
Jun 20, 2023 0.0350 0.0385 0.0340 0.0340 26,000 -0.00(-12.37%)
Jun 16, 2023 0.0360 0.0388 0.0354 0.0388 15,800 +0.00(+0.78%)
Jun 15, 2023 0.0260 0.0390 0.0260 0.0385 74,300 -0.00(-3.75%)
Jun 14, 2023 0.0378 0.0400 0.0378 0.0400 8,700 +0.01(+17.30%)
Jun 13, 2023 0.0341 0.0341 0.0250 0.0341 34,882 +0.00(+1.19%)
Jun 12, 2023 0.0337 0.0337 0.0337 0.0337 1,064 -0.00(-0.88%)
Jun 09, 2023 0.0264 0.0340 0.0264 0.0340 12,200 +0.00(+13.71%)
Jun 07, 2023 0.0299 1 -0.00(-14.08%)
Jun 06, 2023 0.0372 0.0372 0.0342 0.0348 70,516 -0.01(-13.00%)
Jun 05, 2023 0.0336 0.0400 0.0331 0.0400 55,100 +0.01(+20.85%)
Jun 02, 2023 0.0380 0.0446 0.0331 0.0331 205,760 -0.00(-10.78%)
Jun 01, 2023 0.0331 0.0371 0.0330 0.0371 51,502 +0.00(+12.08%)
May 31, 2023 0.0366 0.0375 0.0331 0.0331 63,439 -0.01(-21.19%)
May 30, 2023 0.0407 0.0430 0.0331 0.0420 100,003 +0.00(+12.00%)
May 26, 2023 0.0333 0.0429 0.0331 0.0375 209,015 -0.00(-1.06%)
May 25, 2023 0.0347 0.0400 0.0342 0.0379 59,501 -0.00(-0.26%)
May 24, 2023 0.0381 0.0381 0.0380 0.0380 52,000 -0.00(-7.54%)
May 23, 2023 0.0412 0.0417 0.0344 0.0411 6,600 -0.00(-10.65%)
May 22, 2023 0.0350 0.0520 0.0350 0.0460 12,513 +0.00(+0.22%)
May 19, 2023 0.0520 0.0520 0.0443 0.0459 5,004 +0.01(+21.43%)
May 18, 2023 0.0500 0.0500 0.0330 0.0378 35,261 -0.01(-23.79%)
May 17, 2023 0.0460 0.0496 0.0460 0.0496 17,000 +0.00(+9.25%)
May 16, 2023 0.0444 0.0510 0.0444 0.0454 28,001 +0.00(+8.10%)
May 15, 2023 0.0385 0.0532 0.0385 0.0420 151,081 +0.01(+14.13%)
May 12, 2023 0.0295 0.0400 0.0295 0.0368 256,940 +0.01(+42.64%)
May 11, 2023 0.0190 0.0258 0.0190 0.0258 56,010 -0.00(-14.00%)
May 10, 2023 0.0296 0.0300 0.0250 0.0300 17,505 +0.00(+7.14%)
May 09, 2023 0.0350 0.0377 0.0280 0.0280 51,685 -0.01(-18.60%)
May 08, 2023 0.0319 0.0345 0.0319 0.0344 24,037 +0.00(+3.61%)
May 05, 2023 0.0350 0.0350 0.0332 0.0332 10,800 -0.00(-5.14%)
May 04, 2023 0.0350 0.0350 0.0286 0.0350 76,671 +0.00(+0.29%)
May 03, 2023 0.0300 0.0349 0.0261 0.0349 172,094 +0.00(+16.33%)
May 02, 2023 0.0320 0.0410 0.0300 0.0300 26,834 -0.01(-30.23%)
May 01, 2023 0.0397 0.0430 0.0361 0.0430 5,155 +0.01(+19.11%)
Apr 28, 2023 0.0361 0.0361 0.0361 0.0361 5,000 +0.00(+0.28%)
Apr 27, 2023 0.0441 0.0441 0.0300 0.0360 68,146 -0.01(-12.62%)
Apr 26, 2023 0.0337 0.0414 0.0330 0.0412 127,553 +0.01(+17.71%)
Apr 25, 2023 0.0319 0.0350 0.0293 0.0350 122,086 +0.01(+18.64%)
Apr 24, 2023 0.0335 0.0335 0.0271 0.0295 287,050 +0.00(+8.46%)
Apr 21, 2023 0.0272 0.0272 0.0272 0.0272 247 -0.00(-8.11%)
Apr 20, 2023 0.0261 0.0305 0.0260 0.0296 27,726 -0.00(-2.95%)
Apr 19, 2023 0.0300 0.0305 0.0278 0.0305 18,000 +0.00(+1.67%)
Apr 18, 2023 0.0352 0.0352 0.0260 0.0300 25,801 -0.00(-12.54%)
Apr 17, 2023 0.0280 0.0343 0.0280 0.0343 66,841 +0.01(+22.50%)
Apr 14, 2023 0.0298 0.0298 0.0280 0.0280 8,183 -0.00(-13.85%)
Apr 13, 2023 0.0305 0.0344 0.0298 0.0325 88,490 +0.00(+9.43%)
Apr 12, 2023 0.0378 0.0450 0.0297 0.0297 53,101 -0.01(-21.43%)
Apr 11, 2023 0.0371 0.0380 0.0332 0.0378 55,165 +0.01(+44.83%)
Apr 10, 2023 0.0333 0.0429 0.0261 0.0261 78,415 -0.01(-31.32%)
Apr 06, 2023 0.0378 0.0381 0.0353 0.0380 11,301 -0.00(-1.04%)
Apr 05, 2023 0.0324 0.0384 0.0311 0.0384 166,256 +0.00(+10.34%)
Apr 04, 2023 0.0450 0.0475 0.0334 0.0348 123,200 -0.00(-8.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.