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

Spey Resources Corp (OP: SPEYF )

0.0048 -0.0008 (-14.29%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 12, 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 (%)
Sep 29, 2023 0.0332 0.0338 0.0332 0.0338 5,500 +0.00(+1.50%)
Sep 28, 2023 0.0333 0.0333 0.0333 0.0333 5,000 +0.00(+16.84%)
Sep 27, 2023 0.0430 0.0440 0.0280 0.0285 59,668 -0.02(-35.23%)
Sep 26, 2023 0.0330 0.0450 0.0330 0.0440 191,544 +0.01(+40.58%)
Sep 25, 2023 0.0313 0.0313 0.0313 0.0313 1,898 -0.00(-6.57%)
Sep 22, 2023 0.0389 0.0389 0.0335 0.0335 2,550 +0.00(+1.52%)
Sep 21, 2023 0.0298 0.0346 0.0297 0.0330 23,432 +0.00(+10.37%)
Sep 20, 2023 0.0299 0.0299 0.0299 0.0299 6,590 -0.00(-11.54%)
Sep 18, 2023 0.0338 0 +0.00(+0.00%)
Sep 15, 2023 0.0369 0.0388 0.0338 0.0338 46,025 -0.01(-12.89%)
Sep 14, 2023 0.0285 0.0388 0.0285 0.0388 52,906 +0.01(+29.33%)
Sep 13, 2023 0.0343 0.0343 0.0300 0.0300 2,334 -0.00(-12.79%)
Sep 12, 2023 0.0350 0.0350 0.0320 0.0344 149,857 -0.00(-11.57%)
Sep 11, 2023 0.0338 0.0389 0.0338 0.0389 3,700 +0.00(+6.28%)
Sep 08, 2023 0.0294 0.0366 0.0294 0.0366 2,754 +0.01(+28.87%)
Sep 07, 2023 0.0269 0.0284 0.0269 0.0284 198,110 -0.00(-3.07%)
Sep 05, 2023 0.0293 0 +0.00(+1.03%)
Aug 30, 2023 0.0290 1 +0.00(+11.97%)
Aug 29, 2023 0.0251 0.0349 0.0251 0.0259 127,638 +0.00(+1.17%)
Aug 28, 2023 0.0260 0.0260 0.0230 0.0256 20,899 -0.00(-1.54%)
Aug 25, 2023 0.0256 0.0260 0.0256 0.0260 6,201 -0.00(-5.11%)
Aug 24, 2023 0.0245 0.0299 0.0245 0.0274 29,194 -0.00(-7.12%)
Aug 23, 2023 0.0295 0.0295 0.0253 0.0295 18,540 +0.00(+12.17%)
Aug 22, 2023 0.0263 0.0263 0.0263 0.0263 990 +0.00(+1.15%)
Aug 21, 2023 0.0220 0.0280 0.0220 0.0260 31,988 -0.00(-0.38%)
Aug 18, 2023 0.0261 0.0261 0.0261 0.0261 801 -0.00(-2.61%)
Aug 17, 2023 0.0268 0.0268 0.0268 0.0268 3,000 +0.00(+0.00%)
Aug 16, 2023 0.0241 0.0296 0.0241 0.0268 50,641 -0.00(-3.60%)
Aug 15, 2023 0.0323 0.0323 0.0278 0.0278 52,834 -0.00(-7.33%)
Aug 11, 2023 0.0300 0 +0.00(+17.65%)
Aug 10, 2023 0.0390 0.0390 0.0255 0.0255 30,511 -0.01(-16.39%)
Aug 09, 2023 0.0310 0.0310 0.0305 0.0305 21,001 -0.00(-7.58%)
Aug 08, 2023 0.0336 0.0336 0.0297 0.0330 34,575 -0.00(-4.35%)
Aug 07, 2023 0.0345 0.0345 0.0345 0.0345 10,000 +0.00(+1.47%)
Aug 04, 2023 0.0400 0.0400 0.0220 0.0340 4,022 +0.00(+1.19%)
Aug 03, 2023 0.0400 0.0409 0.0319 0.0336 25,190 +0.00(+8.39%)
Aug 02, 2023 0.0300 0.0310 0.0299 0.0310 271,232 -0.00(-7.74%)
Aug 01, 2023 0.0338 0.0360 0.0336 0.0336 16,200 +0.00(+8.39%)
Jul 31, 2023 0.0340 0.0347 0.0297 0.0310 7,250 -0.00(-11.43%)
Jul 28, 2023 0.0350 0.0358 0.0340 0.0350 26,700 +0.00(+2.94%)
Jul 27, 2023 0.0340 0.0340 0.0340 0.0340 2,500 +0.00(+0.00%)
Jul 26, 2023 0.0290 0.0343 0.0290 0.0340 76,000 +0.00(+13.33%)
Jul 25, 2023 0.0303 0.0303 0.0300 0.0300 40,002 +0.00(+1.69%)
Jul 24, 2023 0.0350 0.0390 0.0290 0.0295 394,387 -0.01(-14.49%)
Jul 21, 2023 0.0302 0.0345 0.0302 0.0345 61,000 +0.00(+11.29%)
Jul 20, 2023 0.0342 0.0342 0.0310 0.0310 40,100 -0.00(-9.09%)
Jul 19, 2023 0.0341 0.0350 0.0310 0.0341 84,951 +0.00(+10.00%)
Jul 18, 2023 0.0310 0.0332 0.0310 0.0310 45,392 +0.00(+2.31%)
Jul 17, 2023 0.0340 0.0369 0.0303 0.0303 81,655 -0.01(-22.11%)
Jul 14, 2023 0.0240 0.0390 0.0240 0.0389 14,800 +0.00(+13.41%)
Jul 13, 2023 0.0390 0.0390 0.0343 0.0343 15,000 -0.00(-9.97%)
Jul 12, 2023 0.0381 0.0381 0.0381 0.0381 5,000 +0.01(+27.00%)
Jul 11, 2023 0.0331 0.0331 0.0300 0.0300 10,553 +0.00(+0.00%)
Jul 10, 2023 0.0338 0.0378 0.0300 0.0300 10,126 +0.00(+3.45%)
Jul 07, 2023 0.0260 0.0392 0.0260 0.0290 2,812 -0.00(-0.34%)
Jul 06, 2023 0.0290 0.0291 0.0290 0.0291 40,646 -0.01(-15.41%)
Jul 05, 2023 0.0339 0.0344 0.0339 0.0344 8,812 +0.00(+0.88%)
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.