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 -0.0025 (-45.45%)
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 (%)
Nov 30, 2023 0.0113 0.0150 0.0100 0.0100 9,300 -0.00(-33.33%)
Nov 29, 2023 0.0148 0.0150 0.0103 0.0150 113,003 -0.00(-18.48%)
Nov 28, 2023 0.0184 0.0184 0.0184 0.0184 101,517 +0.00(+21.05%)
Nov 27, 2023 0.0152 0.0162 0.0152 0.0152 260 +0.00(+12.59%)
Nov 22, 2023 0.0135 0 -0.00(-25.82%)
Nov 21, 2023 0.0157 0.0182 0.0157 0.0182 85,000 +0.00(+24.66%)
Nov 20, 2023 0.0134 0.0189 0.0134 0.0146 260,260 +0.00(+33.94%)
Nov 17, 2023 0.0150 0.0150 0.0109 0.0109 19,500 -0.00(-0.91%)
Nov 16, 2023 0.0110 0.0110 0.0110 0.0110 20,400 +0.00(+0.00%)
Nov 15, 2023 0.0103 0.0110 0.0103 0.0110 3,800 +0.00(+7.84%)
Nov 14, 2023 0.0150 0.0150 0.0102 0.0102 10,502 -0.00(-21.54%)
Nov 13, 2023 0.0144 0.0152 0.0130 0.0130 55,430 -0.00(-9.72%)
Nov 10, 2023 0.0144 0.0144 0.0144 0.0144 50,761 +0.00(+38.46%)
Nov 09, 2023 0.0145 0.0145 0.0104 0.0104 82,174 -0.00(-27.78%)
Nov 08, 2023 0.0108 0.0195 0.0108 0.0144 18,289 -0.00(-0.69%)
Nov 07, 2023 0.0160 0.0160 0.0145 0.0145 10,500 -0.00(-5.23%)
Nov 06, 2023 0.0146 0.0153 0.0146 0.0153 50,889 +0.00(+0.66%)
Nov 03, 2023 0.0152 0.0152 0.0104 0.0152 5,891 +0.00(+8.57%)
Nov 02, 2023 0.0199 0.0199 0.0108 0.0140 94,135 -0.00(-2.10%)
Nov 01, 2023 0.0159 0.0210 0.0143 0.0143 27,250 -0.00(-0.69%)
Oct 31, 2023 0.0200 0.0200 0.0144 0.0144 65,180 -0.00(-2.70%)
Oct 30, 2023 0.0144 0.0148 0.0144 0.0148 21,900 -0.00(-9.76%)
Oct 27, 2023 0.0145 0.0216 0.0145 0.0164 13,365 +0.00(+10.81%)
Oct 26, 2023 0.0180 0.0180 0.0148 0.0148 22,441 -0.00(-17.78%)
Oct 25, 2023 0.0179 0.0181 0.0178 0.0180 79,853 -0.00(-18.92%)
Oct 24, 2023 0.0265 0.0265 0.0178 0.0222 19,784 +0.00(+2.78%)
Oct 23, 2023 0.0170 0.0216 0.0170 0.0216 4,859 +0.00(+6.93%)
Oct 20, 2023 0.0178 0.0202 0.0178 0.0202 5,424 -0.01(-23.77%)
Oct 19, 2023 0.0265 0.0265 0.0186 0.0265 13,600 -0.00(-1.85%)
Oct 18, 2023 0.0217 0.0270 0.0217 0.0270 8,020 +0.01(+33.66%)
Oct 17, 2023 0.0220 0.0221 0.0202 0.0202 128,333 +0.00(+26.25%)
Oct 16, 2023 0.0255 0.0255 0.0160 0.0160 151,608 -0.01(-37.25%)
Oct 12, 2023 0.0255 6 +0.00(+2.00%)
Oct 11, 2023 0.0250 0.0250 0.0250 0.0250 100,300 +0.00(+0.00%)
Oct 10, 2023 0.0250 0.0250 0.0250 0.0250 10,500 +0.00(+16.82%)
Oct 06, 2023 0.0214 0 -0.00(-4.46%)
Oct 05, 2023 0.0254 0.0255 0.0218 0.0224 141,494 -0.01(-26.56%)
Oct 04, 2023 0.0321 0.0321 0.0253 0.0305 45,245 +0.00(+16.86%)
Oct 03, 2023 0.0328 0.0328 0.0255 0.0261 94,461 -0.00(-16.08%)
Oct 02, 2023 0.0293 0.0311 0.0293 0.0311 1,700 -0.00(-7.99%)
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%)
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.