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

Spey Resources Corp (OP: SPEYF )

0.0055 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, May 31, 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 (%)
Jul 28, 2022 0.0700 75 -0.00(-6.67%)
Jul 27, 2022 0.0850 0.1000 0.0750 0.0750 15,107 +0.01(+15.38%)
Jul 26, 2022 0.0900 0.1279 0.0100 0.0650 326,267 -0.06(-49.22%)
Jul 25, 2022 0.1270 0.1280 0.1270 0.1280 1,900 +0.01(+12.78%)
Jul 22, 2022 0.0801 0.1135 0.0801 0.1135 27,323 +0.01(+8.61%)
Jul 21, 2022 0.1045 0.1045 0.1045 0.1045 3,500 -0.02(-12.92%)
Jul 20, 2022 0.0940 0.1200 0.0900 0.1200 2,326 +0.01(+9.09%)
Jul 19, 2022 0.1290 0.1290 0.0852 0.1100 8,950 +0.01(+5.16%)
Jul 18, 2022 0.0901 0.1290 0.0801 0.1046 1,300 -0.03(-19.54%)
Jul 15, 2022 0.1298 0.1300 0.0848 0.1300 10,990 +0.05(+61.49%)
Jul 14, 2022 0.0802 0.1300 0.0801 0.0805 60,191 -0.02(-19.26%)
Jul 13, 2022 0.0801 0.1300 0.0801 0.0997 20,191 +0.02(+24.16%)
Jul 11, 2022 0.0803 0 -0.00(-0.12%)
Jul 08, 2022 0.1139 0.1139 0.0801 0.0804 72,374 -0.06(-41.48%)
Jul 07, 2022 0.1374 0.1374 0.1374 0.1374 600 +0.02(+14.98%)
Jul 05, 2022 0.1195 0 +0.03(+32.78%)
Jul 01, 2022 0.0729 0.0900 0.0729 0.0900 600 +0.00(+2.86%)
Jun 30, 2022 0.1200 0.1388 0.0875 0.0875 26,132 -0.04(-29.03%)
Jun 28, 2022 0.1233 0 -0.01(-4.79%)
Jun 27, 2022 0.0990 0.1295 0.0990 0.1295 2,500 +0.04(+43.89%)
Jun 24, 2022 0.1102 0.1372 0.0850 0.0900 60,085 -0.02(-18.55%)
Jun 23, 2022 0.1110 0.1110 0.1101 0.1105 36,873 -0.01(-7.92%)
Jun 22, 2022 0.1237 0.1237 0.1110 0.1200 8,200 +0.01(+8.11%)
Jun 21, 2022 0.1241 0.1241 0.1110 0.1110 4,036 +0.00(+1.93%)
Jun 17, 2022 0.1350 0.1350 0.1089 0.1089 13,585 -0.02(-16.87%)
Jun 16, 2022 0.1200 0.1355 0.1200 0.1310 19,299 +0.00(+0.38%)
Jun 15, 2022 0.1210 0.1305 0.1200 0.1305 13,875 -0.00(-3.19%)
Jun 14, 2022 0.1400 0.1500 0.1200 0.1348 24,558 +0.01(+7.84%)
Jun 13, 2022 0.1425 0.1425 0.1250 0.1250 11,511 -0.02(-12.28%)
Jun 10, 2022 0.1300 0.1425 0.1300 0.1425 1,650 +0.00(+0.00%)
Jun 09, 2022 0.1200 0.1425 0.1200 0.1425 5,275 -0.01(-5.00%)
Jun 08, 2022 0.1760 0.1760 0.1300 0.1500 13,517 -0.03(-14.77%)
Jun 07, 2022 0.1170 0.1760 0.1170 0.1760 60,527 +0.01(+3.53%)
Jun 06, 2022 0.1525 0.1700 0.1350 0.1700 5,325 +0.02(+13.33%)
Jun 03, 2022 0.1635 0.1635 0.1500 0.1500 14,395 -0.01(-6.25%)
Jun 02, 2022 0.1428 0.1600 0.1428 0.1600 369 +0.02(+13.48%)
Jun 01, 2022 0.1710 0.1710 0.1410 0.1410 16,014 -0.03(-17.54%)
May 31, 2022 0.1600 0.1775 0.1600 0.1710 42,775 +0.01(+6.88%)
May 27, 2022 0.1350 0.1680 0.1350 0.1600 808 -0.01(-3.32%)
May 26, 2022 0.1350 0.1979 0.1350 0.1655 43,710 +0.01(+3.44%)
May 25, 2022 0.1520 0.1690 0.1520 0.1600 20,402 +0.01(+5.26%)
May 24, 2022 0.1690 0.1690 0.1520 0.1520 5,200 -0.02(-9.15%)
May 23, 2022 0.1525 0.1673 0.1350 0.1673 9,166 -0.00(-1.59%)
May 20, 2022 0.1525 0.1700 0.1525 0.1700 11,175 +0.04(+25.93%)
May 19, 2022 0.1350 0.1545 0.1350 0.1350 10,300 +0.00(+0.00%)
May 18, 2022 0.1545 0.1545 0.1350 0.1350 7,850 -0.04(-23.30%)
May 17, 2022 0.1200 0.1760 0.1200 0.1760 26,100 +0.03(+19.32%)
May 16, 2022 0.1350 0.1475 0.1350 0.1475 11,606 -0.00(-1.67%)
May 13, 2022 0.1400 0.1500 0.1400 0.1500 1,131 +0.01(+7.14%)
May 12, 2022 0.1400 0.1600 0.1400 0.1400 45,675 +0.00(+0.00%)
May 11, 2022 0.1400 0.1500 0.1400 0.1400 38,325 -0.01(-6.67%)
May 10, 2022 0.1550 0.1550 0.1300 0.1500 39,725 -0.01(-3.23%)
May 09, 2022 0.1550 0.1603 0.1500 0.1550 45,685 -0.01(-3.13%)
May 06, 2022 0.1200 0.1600 0.1200 0.1600 42,128 -0.02(-11.11%)
May 05, 2022 0.1620 0.1800 0.1620 0.1800 5,960 +0.00(+0.56%)
May 04, 2022 0.1500 0.1890 0.1500 0.1790 12,135 +0.00(+1.13%)
May 03, 2022 0.1900 0.1900 0.1750 0.1770 17,410 -0.01(-6.84%)
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.