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, 2022 0.1100 0.1100 0.0950 0.0975 214,974 -0.01(-6.16%)
Nov 29, 2022 0.0944 0.1039 0.0944 0.1039 481,423 +0.01(+7.78%)
Nov 28, 2022 0.1127 0.1190 0.0940 0.0964 166,237 -0.01(-11.80%)
Nov 25, 2022 0.0996 0.1115 0.0996 0.1093 33,308 +0.00(+0.74%)
Nov 23, 2022 0.1231 0.1380 0.1085 0.1085 273,311 -0.02(-15.10%)
Nov 22, 2022 0.1350 0.1360 0.1235 0.1278 141,104 -0.00(-1.84%)
Nov 21, 2022 0.1400 0.1425 0.1289 0.1302 207,251 -0.01(-7.00%)
Nov 18, 2022 0.1356 0.1439 0.1325 0.1400 15,090 +0.01(+11.91%)
Nov 17, 2022 0.1299 0.1299 0.1198 0.1251 31,477 -0.00(-0.79%)
Nov 16, 2022 0.1250 0.1328 0.1114 0.1261 144,638 +0.01(+4.47%)
Nov 15, 2022 0.1398 0.1400 0.1205 0.1207 180,768 -0.01(-10.72%)
Nov 14, 2022 0.1410 0.1569 0.1300 0.1352 69,265 -0.02(-11.63%)
Nov 11, 2022 0.1550 0.1585 0.1350 0.1530 94,523 +0.00(+2.00%)
Nov 10, 2022 0.1565 0.1710 0.1450 0.1500 463,024 -0.01(-4.15%)
Nov 09, 2022 0.1600 0.1660 0.1515 0.1565 160,333 -0.01(-4.81%)
Nov 08, 2022 0.1840 0.1840 0.1599 0.1644 142,208 -0.02(-8.92%)
Nov 07, 2022 0.1930 0.1930 0.1743 0.1805 490,862 +0.01(+8.87%)
Nov 04, 2022 0.1703 0.1703 0.1611 0.1658 52,067 +0.01(+3.62%)
Nov 03, 2022 0.1594 0.1720 0.1594 0.1600 28,673 -0.01(-8.15%)
Nov 02, 2022 0.1785 0.1785 0.1680 0.1742 165,728 +0.02(+11.24%)
Nov 01, 2022 0.1558 0.1700 0.1538 0.1566 156,441 +0.00(+2.55%)
Oct 31, 2022 0.1841 0.1841 0.1509 0.1527 274,846 -0.02(-10.18%)
Oct 28, 2022 0.1569 0.1811 0.1550 0.1700 160,773 +0.00(+2.41%)
Oct 27, 2022 0.1781 0.1910 0.1580 0.1660 231,363 -0.01(-7.78%)
Oct 26, 2022 0.1962 0.2579 0.1800 0.1800 194,421 -0.02(-8.26%)
Oct 25, 2022 0.2352 0.2500 0.1757 0.1962 321,746 -0.05(-21.52%)
Oct 24, 2022 0.2850 0.2850 0.2290 0.2500 67,449 -0.01(-3.85%)
Oct 21, 2022 0.2450 0.2919 0.2404 0.2600 225,000 +0.01(+1.96%)
Oct 20, 2022 0.2548 0.2599 0.2477 0.2550 222,093 +0.00(+1.96%)
Oct 19, 2022 0.2435 0.2699 0.2277 0.2501 213,260 +0.01(+3.13%)
Oct 18, 2022 0.2770 0.2900 0.2107 0.2425 360,228 -0.04(-13.39%)
Oct 17, 2022 0.2250 0.2800 0.2250 0.2800 201,816 +0.06(+24.72%)
Oct 14, 2022 0.2299 0.2500 0.2068 0.2245 218,900 +0.02(+8.45%)
Oct 13, 2022 0.1970 0.2098 0.1901 0.2070 184,248 +0.02(+8.72%)
Oct 12, 2022 0.1949 0.2169 0.1904 0.1904 103,530 +0.00(+0.21%)
Oct 11, 2022 0.1968 0.1968 0.1701 0.1900 147,741 -0.01(-4.04%)
Oct 10, 2022 0.1470 0.1980 0.1470 0.1980 25,555 +0.02(+9.82%)
Oct 07, 2022 0.1980 0.1980 0.1767 0.1803 44,900 +0.00(+2.39%)
Oct 06, 2022 0.1668 0.1850 0.1668 0.1761 123,615 +0.01(+4.82%)
Oct 05, 2022 0.1800 0.1800 0.1680 0.1680 16,878 -0.01(-6.41%)
Oct 04, 2022 0.1760 0.1795 0.1760 0.1795 1,400 +0.02(+10.46%)
Oct 03, 2022 0.1734 0.1734 0.1600 0.1625 11,241 -0.01(-5.80%)
Sep 30, 2022 0.1755 0.1755 0.1630 0.1725 14,280 +0.01(+7.81%)
Sep 29, 2022 0.1800 0.1800 0.1550 0.1600 31,896 -0.01(-7.73%)
Sep 28, 2022 0.1020 0.1780 0.1646 0.1734 84,024 +0.02(+13.41%)
Sep 27, 2022 0.1529 0.1529 0.1529 0.1529 19,500 -0.01(-4.44%)
Sep 26, 2022 0.1770 0.1830 0.1500 0.1600 26,579 -0.01(-5.49%)
Sep 23, 2022 0.1744 0.1830 0.1341 0.1693 14,375 -0.00(-1.57%)
Sep 22, 2022 0.1675 0.1730 0.1675 0.1720 73,912 -0.01(-3.86%)
Sep 21, 2022 0.1800 0.1800 0.1711 0.1789 5,681 +0.01(+8.75%)
Sep 20, 2022 0.1725 0.1919 0.1632 0.1645 16,480 -0.02(-10.16%)
Sep 19, 2022 0.1855 0.1923 0.1795 0.1831 190,829 +0.01(+7.71%)
Sep 16, 2022 0.1623 0.1700 0.1172 0.1700 104,738 +0.01(+7.12%)
Sep 15, 2022 0.1555 0.1587 0.1504 0.1587 11,476 +0.01(+5.66%)
Sep 14, 2022 0.1500 0.1550 0.1500 0.1502 8,724 +0.00(+0.13%)
Sep 13, 2022 0.1487 0.1537 0.1370 0.1500 67,690 +0.01(+9.57%)
Sep 12, 2022 0.1250 0.1386 0.1250 0.1369 3,070 +0.00(+3.17%)
Sep 09, 2022 0.1325 0.1327 0.1325 0.1327 6,250 +0.00(+2.08%)
Sep 08, 2022 0.1300 0.1300 0.1258 0.1300 25,490 -0.01(-7.41%)
Sep 07, 2022 0.1404 0.1404 0.1404 0.1404 601 -0.01(-6.40%)
Sep 06, 2022 0.1600 0.1600 0.1500 0.1500 8,000 -0.00(-1.32%)
Sep 02, 2022 0.1519 0.1520 0.1401 0.1520 15,200 +0.01(+6.07%)
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.