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

Spot Coffee Ltd (TSV: SPP )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 6, 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 (%)
Oct 31, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 30, 2019 0.0900 0.0950 0.0900 0.0950 16,500 -0.01(-5.00%)
Oct 28, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 25, 2019 0.0950 0.1000 0.0950 0.1000 36,500 +0.00(+0.00%)
Oct 23, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 22, 2019 0.0950 0.1000 0.0900 0.1000 46,999 +0.00(+0.00%)
Oct 21, 2019 0.0950 0.1000 0.0950 0.1000 88,999 +0.01(+5.26%)
Oct 18, 2019 0.0900 0.0950 0.0900 0.0950 41,999 +0.01(+5.56%)
Oct 17, 2019 0.0800 0.0900 0.0800 0.0900 56,000 -0.01(-5.26%)
Oct 15, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Oct 11, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 10, 2019 0.0850 0.0850 0.0750 0.0850 36,500 +0.01(+6.25%)
Oct 09, 2019 0.0750 0.0800 0.0750 0.0800 55,000 -0.01(-11.11%)
Oct 08, 2019 0.0900 0.0900 0.0800 0.0900 24,500 +0.00(+5.88%)
Oct 07, 2019 0.0900 0.0900 0.0800 0.0850 173,360 -0.01(-10.53%)
Oct 04, 2019 0.1000 0.1000 0.0950 0.0950 12,500 +0.00(+0.00%)
Oct 03, 2019 0.0900 0.1000 0.0900 0.0950 42,500 -0.01(-5.00%)
Oct 02, 2019 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Oct 01, 2019 0.0950 0.1000 0.0950 0.1000 43,600 +0.00(+0.00%)
Sep 30, 2019 0.1000 0.1000 0.1000 0.1000 7,350 +0.00(+0.00%)
Sep 27, 2019 0.0950 0.1000 0.0950 0.1000 11,500 -0.00(-4.76%)
Sep 26, 2019 0.1050 0.1050 0.1050 400 +0.00(+0.00%)
Sep 25, 2019 0.1050 0.1050 0.1050 0.1050 11,000 +0.01(+10.53%)
Sep 24, 2019 0.1100 0.1100 0.0950 0.0950 12,000 -0.01(-9.52%)
Sep 23, 2019 0.1050 0.1050 0.0950 0.1050 14,800 +0.00(+0.00%)
Sep 20, 2019 0.1000 0.1050 0.1000 0.1050 32,700 +0.00(+0.00%)
Sep 17, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 16, 2019 0.0950 0.1050 0.0950 0.1050 2,000 +0.00(+0.00%)
Sep 13, 2019 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Sep 12, 2019 0.1050 0.1050 0.1050 0.1050 12,000 +0.00(+5.00%)
Sep 11, 2019 0.1000 0.1000 0.1000 0.1000 11,000 +0.01(+11.11%)
Sep 10, 2019 0.1000 0.1000 0.0900 0.0900 16,000 -0.01(-5.26%)
Sep 09, 2019 0.0950 0.0950 0.0950 0.0950 5,600 -0.01(-5.00%)
Sep 06, 2019 0.1000 0.1000 0.0900 0.1000 23,900 +0.00(+0.00%)
Sep 03, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 30, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 29, 2019 0.0950 0.0950 0.0950 0.0950 26,500 +0.00(+0.00%)
Aug 27, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 26, 2019 0.0900 0.0950 0.0900 0.0950 17,000 +0.00(+0.00%)
Aug 23, 2019 0.0900 0.0950 0.0900 0.0950 20,000 +0.01(+5.56%)
Aug 22, 2019 0.0900 0.0950 0.0900 0.0900 29,150 +0.00(+5.88%)
Aug 21, 2019 0.1000 0.1000 0.0800 0.0850 203,425 -0.01(-15.00%)
Aug 20, 2019 0.0950 0.1000 0.0900 0.1000 28,200 +0.01(+5.26%)
Aug 19, 2019 0.1050 0.1050 0.0950 0.0950 19,200 -0.01(-5.00%)
Aug 16, 2019 0.1000 0.1000 0.1000 0.1000 2,500 -0.00(-4.76%)
Aug 15, 2019 0.1050 0.1050 0.1050 300 +0.00(+0.00%)
Aug 14, 2019 0.0950 0.1050 0.0950 0.1050 13,000 +0.00(+0.00%)
Aug 13, 2019 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Aug 12, 2019 0.1000 0.1000 0.1000 0.1000 3,600 -0.00(-4.76%)
Aug 07, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 06, 2019 0.0950 0.1000 0.0950 0.1000 63,000 -0.01(-9.09%)
Aug 02, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 31, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 30, 2019 0.1050 0.1050 0.1050 0.1050 11,729 -0.01(-4.55%)
Jul 29, 2019 0.1100 0.1100 0.1100 0.1100 11,052 +0.00(+0.00%)
Jul 26, 2019 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+4.76%)
Jul 25, 2019 0.1000 0.1050 0.1000 0.1050 30,000 +0.00(+0.00%)
Jul 24, 2019 0.1050 0.1050 0.1050 0.1050 57,500 +0.00(+5.00%)
Jul 23, 2019 0.1000 0.1050 0.1000 0.1000 100,000 +0.00(+0.00%)
Jul 22, 2019 0.1000 0.1050 0.1000 0.1000 82,000 +0.00(+0.00%)
Jul 19, 2019 0.1200 0.1200 0.1000 0.1000 161,000 -0.00(-4.76%)
Jul 18, 2019 0.1000 0.1250 0.1000 0.1050 395,025 +0.00(+5.00%)
Jul 17, 2019 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Jul 16, 2019 0.0900 0.1000 0.0900 0.1000 79,000 +0.00(+0.00%)
Jul 15, 2019 0.0950 0.1000 0.0950 0.1000 36,600 +0.00(+0.00%)
Jul 10, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 09, 2019 0.1000 0.1000 0.0900 0.1000 25,504 -0.00(-4.76%)
Jul 08, 2019 0.1000 0.1050 0.1000 0.1050 65,500 +0.00(+5.00%)
Jul 05, 2019 0.1000 0.1000 0.0900 0.1000 35,000 +0.00(+0.00%)
Jul 04, 2019 0.1000 0.1000 0.1000 0.1000 20,999 +0.01(+11.11%)
Jul 03, 2019 0.1000 0.1000 0.0900 0.0900 85,500 -0.01(-10.00%)
Jul 02, 2019 0.1000 0.1000 0.1000 0.1000 24,159 +0.00(+0.00%)
Jun 28, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 27, 2019 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Jun 26, 2019 0.0900 0.1000 0.0900 0.1000 22,000 +0.01(+5.26%)
Jun 25, 2019 0.0900 0.1000 0.0900 0.0950 40,000 -0.01(-5.00%)
Jun 24, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jun 21, 2019 0.1000 0.1000 0.1000 0.1000 40,500 -0.00(-4.76%)
Jun 20, 2019 0.1000 0.1050 0.1000 0.1050 106,000 +0.00(+5.00%)
Jun 18, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 17, 2019 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Jun 14, 2019 0.1000 0.1050 0.1000 0.1050 12,500 +0.01(+16.67%)
Jun 13, 2019 0.0900 0.0900 0.0900 0.0900 7,600 -0.01(-14.29%)
Jun 12, 2019 0.1100 0.1100 0.1050 0.1050 11,000 +0.01(+16.67%)
Jun 11, 2019 0.0900 0.0900 0.0900 0.0900 159,400 -0.01(-10.00%)
Jun 10, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jun 07, 2019 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Jun 06, 2019 0.1150 0.1150 0.0900 0.1000 13,000 +0.00(+0.00%)
Jun 05, 2019 0.1000 0.1100 0.0950 0.1000 50,000 -0.01(-13.04%)
Jun 04, 2019 0.1100 0.1150 0.0950 0.1150 19,500 +0.01(+4.55%)
Jun 03, 2019 0.1050 0.1100 0.1050 0.1100 13,750 +0.02(+29.41%)
May 31, 2019 0.1000 0.1150 0.0700 0.0850 107,500 -0.02(-22.73%)
May 29, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
May 27, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 23, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 22, 2019 0.1100 0.1100 0.1100 0.1100 55,000 -0.01(-8.33%)
May 21, 2019 0.1000 0.1200 0.1000 0.1200 17,075 +0.01(+14.29%)
May 17, 2019 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
May 16, 2019 0.1200 0.1200 0.1000 0.1200 13,500 +0.00(+4.35%)
May 15, 2019 0.1150 0.1200 0.1150 0.1150 73,000 -0.00(-4.17%)
May 14, 2019 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
May 13, 2019 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
May 09, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 08, 2019 0.1200 0.1200 0.1150 0.1200 13,550 +0.00(+0.00%)
May 03, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 01, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 30, 2019 0.1100 0.1200 0.0950 0.1200 162,199 +0.01(+14.29%)
Apr 29, 2019 0.1150 0.1200 0.1050 0.1050 58,600 -0.02(-16.00%)
Apr 26, 2019 0.1250 0.1250 0.1250 0.1250 30,000 +0.00(+0.00%)
Apr 25, 2019 0.1250 0.1250 0.1250 0.1250 210,500 +0.00(+0.00%)
Apr 24, 2019 0.1200 0.1250 0.1200 0.1250 36,000 +0.01(+8.70%)
Apr 23, 2019 0.1150 0.1150 0.1150 0.1150 10,000 -0.01(-8.00%)
Apr 22, 2019 0.1150 0.1250 0.1150 0.1250 20,536 -0.01(-3.85%)
Apr 18, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 16, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 15, 2019 0.1250 0.1300 0.1250 0.1300 10,450 +0.01(+4.00%)
Apr 12, 2019 0.1250 0.1250 0.1150 0.1250 17,700 +0.01(+8.70%)
Apr 11, 2019 0.1150 0.1150 0.1150 0.1150 7,500 -0.01(-11.54%)
Apr 10, 2019 0.1150 0.1300 0.1150 0.1300 8,500 +0.01(+13.04%)
Apr 09, 2019 0.1150 0.1300 0.1150 0.1150 16,769 -0.01(-11.54%)
Apr 08, 2019 0.1200 0.1300 0.1200 0.1300 31,600 +0.00(+0.00%)
Apr 05, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Apr 03, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 29, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 27, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 26, 2019 0.1300 0.1300 0.1200 0.1200 73,000 -0.01(-7.69%)
Mar 25, 2019 0.1250 0.1350 0.1200 0.1300 58,229 +0.00(+0.00%)
Mar 22, 2019 0.1300 0.1300 0.1250 0.1300 18,000 +0.00(+0.00%)
Mar 21, 2019 0.1300 0.1300 0.1300 0.1300 4,000 -0.01(-3.70%)
Mar 20, 2019 0.1250 0.1350 0.1250 0.1350 16,500 +0.01(+3.85%)
Mar 19, 2019 0.1250 0.1300 0.1250 0.1300 39,500 +0.00(+0.00%)
Mar 18, 2019 0.1250 0.1300 0.1200 0.1300 40,000 +0.00(+0.00%)
Mar 15, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Mar 14, 2019 0.1250 0.1300 0.1250 0.1300 67,000 +0.01(+13.04%)
Mar 13, 2019 0.1200 0.1250 0.1150 0.1150 16,500 -0.01(-11.54%)
Mar 12, 2019 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Mar 08, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 07, 2019 0.1300 0.1300 0.1250 0.1250 12,000 +0.00(+0.00%)
Mar 06, 2019 0.1250 0.1250 0.1250 0.1250 5,500 -0.01(-3.85%)
Mar 05, 2019 0.1250 0.1300 0.1250 0.1300 1,700 +0.00(+0.00%)
Mar 04, 2019 0.1300 0.1300 0.1300 322 +0.00(+0.00%)
Mar 01, 2019 0.1200 0.1300 0.1150 0.1300 87,500 +0.00(+0.00%)
Feb 28, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Feb 27, 2019 0.1250 0.1300 0.1250 0.1250 50,500 -0.01(-3.85%)
Feb 26, 2019 0.1250 0.1300 0.1250 0.1300 30,000 +0.00(+0.00%)
Feb 25, 2019 0.1300 0.1300 0.1300 0.1300 18,600 +0.00(+0.00%)
Feb 22, 2019 0.1300 0.1300 0.1150 0.1300 46,000 +0.01(+4.00%)
Feb 21, 2019 0.1300 0.1300 0.1250 0.1250 14,500 -0.01(-3.85%)
Feb 20, 2019 0.1250 0.1300 0.1250 0.1300 30,000 +0.01(+4.00%)
Feb 19, 2019 0.1150 0.1250 0.1150 0.1250 52,073 +0.01(+8.70%)
Feb 15, 2019 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Feb 14, 2019 0.1150 0.1150 0.1050 0.1050 36,000 -0.01(-4.55%)
Feb 13, 2019 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Feb 12, 2019 0.1050 0.1150 0.1050 0.1150 12,398 +0.01(+9.52%)
Feb 11, 2019 0.1100 0.1150 0.1050 0.1050 17,500 -0.01(-8.70%)
Feb 08, 2019 0.1150 0.1150 0.1100 0.1150 16,500 +0.01(+9.52%)
Feb 07, 2019 0.1250 0.1350 0.0950 0.1050 209,382 -0.02(-16.00%)
Feb 06, 2019 0.1200 0.1250 0.1150 0.1250 23,000 +0.01(+4.17%)
Feb 05, 2019 0.1150 0.1200 0.1150 0.1200 11,000 +0.00(+0.00%)
Feb 04, 2019 0.1300 0.1300 0.1100 0.1200 142,500 -0.01(-7.69%)
Feb 01, 2019 0.1250 0.1300 0.1050 0.1300 126,500 -0.01(-3.70%)
Jan 31, 2019 0.1400 0.1400 0.1200 0.1350 27,175 +0.01(+3.85%)
Jan 30, 2019 0.1400 0.1400 0.1000 0.1300 46,500 -0.01(-3.70%)
Jan 29, 2019 0.1300 0.1350 0.1300 0.1350 71,200 +0.00(+0.00%)
Jan 28, 2019 0.1300 0.1400 0.1300 0.1350 48,500 +0.00(+0.00%)
Jan 25, 2019 0.1250 0.1350 0.1200 0.1350 133,558 +0.01(+3.85%)
Jan 24, 2019 0.1200 0.1300 0.1100 0.1300 30,000 +0.01(+4.00%)
Jan 23, 2019 0.1250 0.1250 0.1250 0.1250 40,000 +0.00(+0.00%)
Jan 22, 2019 0.1250 0.1250 0.1150 0.1250 95,000 +0.01(+4.17%)
Jan 21, 2019 0.1200 0.1200 0.1200 0.1200 32,153 +0.00(+0.00%)
Jan 18, 2019 0.1200 0.1200 0.1100 0.1200 48,000 +0.01(+9.09%)
Jan 17, 2019 0.1150 0.1200 0.1100 0.1100 97,500 +0.00(+0.00%)
Jan 16, 2019 0.1050 0.1100 0.1000 0.1100 38,500 +0.01(+4.76%)
Jan 15, 2019 0.1200 0.1200 0.0900 0.1050 141,150 -0.01(-12.50%)
Jan 14, 2019 0.1200 0.1350 0.1200 0.1200 95,550 -0.01(-4.00%)
Jan 11, 2019 0.0900 0.1700 0.0900 0.1250 312,525 +0.04(+38.89%)
Jan 10, 2019 0.0750 0.0900 0.0750 0.0900 406,100 +0.03(+50.00%)
Jan 09, 2019 0.0700 0.0700 0.0600 0.0600 41,200 -0.01(-7.69%)
Jan 08, 2019 0.0600 0.0650 0.0600 0.0650 295,360 +0.01(+8.33%)
Jan 07, 2019 0.0600 0.0600 0.0600 0.0600 208,000 +0.00(+0.00%)
Jan 04, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Jan 03, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Jan 02, 2019 0.0550 0.0550 0.0550 0.0550 12,000 -0.00(-8.33%)
Dec 28, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 27, 2018 0.0550 0.0550 0.0550 0.0550 39,000 -0.00(-8.33%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 21, 2018 0.0550 0.0600 0.0550 0.0550 90,400 -0.00(-8.33%)
Dec 20, 2018 0.0550 0.0600 0.0550 0.0600 49,000 +0.00(+0.00%)
Dec 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 17, 2018 0.0550 0.0550 0.0550 0.0550 14,021 -0.00(-8.33%)
Dec 14, 2018 0.0600 0.0600 0.0550 0.0600 139,000 +0.00(+9.09%)
Dec 13, 2018 0.0600 0.0600 0.0550 0.0550 101,000 -0.00(-8.33%)
Dec 11, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 10, 2018 0.0600 0.0650 0.0550 0.0600 154,595 +0.00(+0.00%)
Dec 07, 2018 0.0700 0.0700 0.0550 0.0600 123,000 -0.01(-7.69%)
Dec 06, 2018 0.0650 0.0650 0.0650 0.0650 115,000 -0.01(-13.33%)
Dec 05, 2018 0.0650 0.0750 0.0650 0.0750 21,000 +0.00(+0.00%)
Dec 04, 2018 0.0700 0.0750 0.0700 0.0750 26,000 +0.00(+0.00%)
Dec 03, 2018 0.0700 0.0750 0.0700 0.0750 40,300 +0.00(+0.00%)
Nov 30, 2018 0.0750 0.0750 0.0750 100 +0.00(+0.00%)
Nov 29, 2018 0.0700 0.0750 0.0700 0.0750 45,300 -0.01(-11.76%)
Nov 28, 2018 0.0700 0.0850 0.0700 0.0850 168,000 +0.00(+0.00%)
Nov 26, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 22, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Nov 21, 2018 0.0850 0.0850 0.0750 0.0750 17,000 +0.00(+7.14%)
Nov 20, 2018 0.0700 0.0800 0.0700 0.0700 101,000 +0.00(+0.00%)
Nov 19, 2018 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-17.65%)
Nov 13, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 09, 2018 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Nov 08, 2018 0.0750 0.0750 0.0700 0.0700 97,213 -0.02(-22.22%)
Nov 07, 2018 0.0900 0.0900 0.0900 0.0900 19,000 +0.00(+0.00%)
Nov 06, 2018 0.0850 0.0900 0.0750 0.0900 61,000 +0.00(+0.00%)
Nov 05, 2018 0.0850 0.0900 0.0850 0.0900 40,131 +0.00(+0.00%)
Nov 02, 2018 0.0850 0.0900 0.0850 0.0900 30,000 +0.00(+5.88%)
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.