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: 3:21 PM EDT, May 23, 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 (%)
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%)
Nov 01, 2021 0.1800 0.2400 0.1700 0.1900 166,772 +0.01(+5.20%)
Oct 29, 2021 0.2120 0.2329 0.1700 0.1806 237,839 -0.05(-20.02%)
Oct 28, 2021 0.2200 0.2400 0.2000 0.2258 67,968 -0.00(-1.83%)
Oct 27, 2021 0.2400 0.2400 0.2100 0.2300 31,533 -0.00(-2.13%)
Oct 26, 2021 0.2200 0.2350 84,442 +0.02(+9.30%)
Oct 25, 2021 0.2450 0.2450 0.1910 0.2150 84,276 +0.01(+7.50%)
Oct 22, 2021 0.2400 0.2400 0.1800 0.2000 115,944 -0.03(-13.01%)
Oct 21, 2021 0.2000 0.2408 0.2000 0.2299 28,672 -0.00(-0.04%)
Oct 20, 2021 0.2000 0.2445 0.2000 0.2300 114,390 -0.02(-8.00%)
Oct 19, 2021 0.2400 0.2500 0.1900 0.2500 31,993 +0.01(+4.17%)
Oct 18, 2021 0.1935 0.2400 0.1700 0.2400 141,677 +0.01(+5.73%)
Oct 15, 2021 0.2125 0.2400 0.2090 0.2270 20,846 -0.00(-1.30%)
Oct 14, 2021 0.2800 0.2800 0.2200 0.2300 49,074 -0.00(-2.13%)
Oct 13, 2021 0.2625 0.2950 0.2200 0.2350 185,363 -0.01(-2.08%)
Oct 12, 2021 0.2122 0.2400 0.2100 0.2400 83,285 +0.03(+14.29%)
Oct 11, 2021 0.2190 0.2250 0.2000 0.2100 193,369 +0.01(+5.53%)
Oct 08, 2021 0.1944 0.2150 0.1900 0.1990 73,222 +0.00(+0.00%)
Oct 07, 2021 0.1800 0.2000 0.1700 0.1990 177,552 +0.01(+7.57%)
Oct 06, 2021 0.2000 0.2000 0.1800 0.1850 77,651 -0.02(-10.19%)
Oct 05, 2021 0.1513 0.2100 0.1513 0.2060 66,852 +0.00(+0.49%)
Oct 04, 2021 0.1900 0.2300 0.1900 0.2050 85,775 -0.01(-4.65%)
Oct 01, 2021 0.2175 0.2300 0.2000 0.2150 70,003 +0.01(+2.38%)
Sep 30, 2021 0.2199 0.2200 0.2050 0.2100 46,833 +0.01(+2.44%)
Sep 29, 2021 0.1845 0.2098 0.1845 0.2050 42,530 +0.01(+3.54%)
Sep 28, 2021 0.2000 0.2000 0.1900 0.1980 56,762 +0.01(+7.03%)
Sep 27, 2021 0.1950 0.2100 0.1550 0.1850 380,351 +0.01(+2.78%)
Sep 24, 2021 0.1975 0.2100 0.1513 0.1800 476,694 -0.05(-20.00%)
Sep 23, 2021 0.2250 0.2550 0.2000 0.2250 728,504 -0.03(-10.36%)
Sep 22, 2021 0.2800 0.2800 0.2500 0.2510 410,359 -0.03(-10.36%)
Sep 21, 2021 0.2800 0.3000 0.2700 0.2800 210,708 +0.00(+0.00%)
Sep 20, 2021 0.2900 0.3000 0.2800 0.2800 123,078 -0.02(-6.67%)
Sep 17, 2021 0.3000 0.3200 0.2900 0.3000 123,622 +0.00(+0.00%)
Sep 16, 2021 0.3295 0.3295 0.3000 0.3000 115,642 -0.01(-2.44%)
Sep 15, 2021 0.2950 0.3150 0.2950 0.3075 136,078 -0.00(-0.81%)
Sep 14, 2021 0.3000 0.3300 0.3000 0.3100 122,596 +0.01(+3.33%)
Sep 13, 2021 0.3000 0.3450 0.3000 0.3000 155,649 -0.01(-3.23%)
Sep 10, 2021 0.3685 0.3685 0.3000 0.3100 264,808 -0.03(-7.46%)
Sep 09, 2021 0.3100 0.3400 0.3100 0.3350 270,780 +0.02(+4.69%)
Sep 08, 2021 0.3300 0.3510 0.3100 0.3200 360,569 -0.01(-1.54%)
Sep 07, 2021 0.3300 0.3625 0.3150 0.3250 234,408 -0.01(-2.96%)
Sep 03, 2021 0.3390 0.3390 0.3200 0.3349 226,634 +0.01(+1.86%)
Sep 02, 2021 0.3200 0.3390 0.3000 0.3288 773,023 +0.03(+9.60%)
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.