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

Spey Resources Corp (OP: SPEYF )

0.0030 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Jan 31, 2022 0.1350 0.1350 0.1145 0.1150 12,130 -0.01(-8.00%)
Jan 28, 2022 0.1320 0.1320 0.1100 0.1250 63,053 +0.01(+4.17%)
Jan 27, 2022 0.1120 0.1260 0.1105 0.1200 182,169 +0.01(+10.09%)
Jan 26, 2022 0.0950 0.1193 0.0800 0.1090 87,978 +0.02(+21.11%)
Jan 25, 2022 0.0995 0.1085 0.0900 0.0900 25,800 -0.01(-9.09%)
Jan 24, 2022 0.1043 0.1199 0.0800 0.0990 59,062 +0.01(+10.00%)
Jan 21, 2022 0.0900 0.0945 0.0810 0.0900 81,056 +0.00(+0.00%)
Jan 20, 2022 0.1190 0.1200 0.0765 0.0900 121,993 -0.01(-10.00%)
Jan 19, 2022 0.0969 0.1200 0.0969 0.1000 125,184 -0.02(-16.67%)
Jan 18, 2022 0.1000 0.1250 0.1000 0.1200 164,260 -0.02(-11.89%)
Jan 14, 2022 0.1362 0 +0.01(+4.77%)
Jan 13, 2022 0.1230 0.1335 0.1200 0.1300 102,902 +0.01(+8.33%)
Jan 12, 2022 0.1300 0.1300 0.1200 0.1200 81,283 -0.01(-7.69%)
Jan 11, 2022 0.1400 0.1425 0.1240 0.1300 51,180 -0.01(-7.14%)
Jan 10, 2022 0.1400 0.1425 0.1350 0.1400 18,854 -0.01(-6.67%)
Jan 07, 2022 0.1250 0.1500 0.1200 0.1500 44,707 +0.01(+8.70%)
Jan 06, 2022 0.1390 0.1490 0.1380 0.1380 36,062 -0.00(-0.72%)
Jan 05, 2022 0.1400 0.1505 0.1390 0.1390 37,596 +0.00(+0.00%)
Jan 04, 2022 0.1260 0.1580 0.1260 0.1390 17,230 -0.00(-2.32%)
Jan 03, 2022 0.1600 0.1600 0.1400 0.1423 2,493 -0.01(-8.19%)
Dec 31, 2021 0.1600 0.1600 0.1400 0.1550 13,315 +0.01(+10.71%)
Dec 30, 2021 0.1390 0.1650 0.1390 0.1400 78,737 +0.00(+0.00%)
Dec 29, 2021 0.1400 0.1700 0.1400 0.1400 28,723 -0.01(-6.67%)
Dec 28, 2021 0.1400 0.1550 0.1400 0.1500 28,189 +0.01(+7.14%)
Dec 27, 2021 0.1400 0.1700 0.1400 0.1400 67,619 +0.00(+0.00%)
Dec 23, 2021 0.1331 0.1800 0.1331 0.1400 42,540 -0.03(-16.72%)
Dec 22, 2021 0.1400 0.1681 0.1400 0.1681 33,726 +0.00(+0.00%)
Dec 21, 2021 0.1400 0.1681 0.1400 0.1681 31,500 +0.03(+20.07%)
Dec 20, 2021 0.1400 0.1583 0.1400 0.1400 14,407 +0.00(+0.00%)
Dec 17, 2021 0.1781 0.1781 0.1400 0.1400 69,901 -0.03(-17.60%)
Dec 16, 2021 0.1804 0.1804 0.1410 0.1699 51,260 +0.01(+3.66%)
Dec 15, 2021 0.1700 0.1700 0.1400 0.1639 65,828 -0.00(-0.61%)
Dec 14, 2021 0.1530 0.1649 0.1400 0.1649 43,438 -0.00(-2.19%)
Dec 13, 2021 0.1450 0.1686 0.1410 0.1686 54,293 +0.01(+8.77%)
Dec 10, 2021 0.1649 0.1650 0.1450 0.1550 22,573 -0.00(-0.32%)
Dec 09, 2021 0.1650 0.1650 0.1450 0.1555 17,611 +0.01(+7.24%)
Dec 08, 2021 0.1690 0.1695 0.1410 0.1450 109,803 -0.02(-12.12%)
Dec 07, 2021 0.1500 0.1700 0.1500 0.1650 38,050 -0.01(-2.94%)
Dec 06, 2021 0.1500 0.1700 0.1500 0.1700 48,215 -0.01(-4.17%)
Dec 03, 2021 0.1580 0.1799 0.1550 0.1774 94,964 +0.01(+8.83%)
Dec 02, 2021 0.1395 0.1800 0.1395 0.1630 14,290 -0.01(-3.55%)
Dec 01, 2021 0.1839 0.1839 0.1560 0.1690 54,037 +0.01(+4.97%)
Nov 30, 2021 0.1700 0.1850 0.1600 0.1610 56,986 -0.01(-5.29%)
Nov 29, 2021 0.1610 0.1900 0.1610 0.1700 40,307 +0.00(+0.00%)
Nov 26, 2021 0.1700 0.1900 0.1700 0.1700 22,958 -0.01(-3.13%)
Nov 24, 2021 0.1850 0.1900 0.1575 0.1755 32,100 +0.01(+3.24%)
Nov 23, 2021 0.1600 0.1900 0.1600 0.1700 31,462 +0.01(+3.03%)
Nov 22, 2021 0.1630 0.1800 0.1600 0.1650 89,999 +0.00(+0.00%)
Nov 19, 2021 0.1800 0.1800 0.1630 0.1650 62,387 -0.01(-8.33%)
Nov 18, 2021 0.1530 0.1800 0.1800 0.1800 38,650 -0.02(-10.00%)
Nov 17, 2021 0.1623 0.2000 0.1600 0.2000 73,191 +0.03(+14.29%)
Nov 16, 2021 0.2200 0.3183 0.1620 0.1750 67,470 -0.01(-3.85%)
Nov 15, 2021 0.1620 0.3193 0.1620 0.1820 81,211 -0.02(-9.00%)
Nov 12, 2021 0.1625 0.3157 0.1625 0.2000 55,617 +0.01(+7.53%)
Nov 11, 2021 0.1575 0.3126 0.1575 0.1860 141,497 -0.01(-6.06%)
Nov 10, 2021 0.1985 0.1980 173,210 +0.01(+2.86%)
Nov 09, 2021 0.2000 0.2000 0.1850 0.1925 74,142 +0.00(+1.32%)
Nov 08, 2021 0.2310 0.2310 0.1377 0.1900 790,207 +0.03(+16.92%)
Nov 05, 2021 0.2100 0.2194 0.1625 0.1625 446,830 -0.03(-16.67%)
Nov 04, 2021 0.1900 0.2200 0.1900 0.1950 112,397 +0.00(+0.00%)
Nov 03, 2021 0.1811 0.2200 0.1811 0.1950 101,669 -0.04(-18.75%)
Nov 02, 2021 0.2310 0.2400 0.1900 0.2400 99,280 +0.05(+26.32%)
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.