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: 2:37 PM EDT, May 31, 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 (%)
Feb 28, 2023 0.0514 0.0532 0.0451 0.0451 27,952 -0.01(-18.74%)
Feb 27, 2023 0.0557 0.0597 0.0480 0.0555 60,400 +0.00(+0.91%)
Feb 24, 2023 0.0480 0.0550 0.0480 0.0550 10,575 +0.00(+6.59%)
Feb 23, 2023 0.0555 0.0597 0.0500 0.0516 98,535 +0.00(+0.39%)
Feb 22, 2023 0.0480 0.0514 0.0473 0.0514 29,510 +0.00(+6.86%)
Feb 21, 2023 0.0540 0.0540 0.0481 0.0481 139,583 -0.00(-1.23%)
Feb 17, 2023 0.0500 0.0549 0.0487 0.0487 217,117 -0.00(-5.44%)
Feb 16, 2023 0.0495 0.0565 0.0495 0.0515 3,456 -0.01(-11.36%)
Feb 15, 2023 0.0580 0.0622 0.0547 0.0581 45,156 +0.00(+1.57%)
Feb 14, 2023 0.0568 0.0609 0.0568 0.0572 15,780 -0.00(-0.69%)
Feb 13, 2023 0.0610 0.0669 0.0576 0.0576 27,230 -0.00(-1.03%)
Feb 10, 2023 0.0553 0.0605 0.0553 0.0582 26,310 -0.01(-15.53%)
Feb 09, 2023 0.0560 0.0690 0.0510 0.0689 82,905 +0.02(+34.83%)
Feb 08, 2023 0.0589 0.0630 0.0495 0.0511 68,389 -0.01(-13.68%)
Feb 06, 2023 0.0592 785 -0.00(-1.66%)
Feb 03, 2023 0.0597 0.0616 0.0562 0.0602 101,253 -0.01(-11.08%)
Feb 02, 2023 0.0576 0.0699 0.0576 0.0677 76,156 +0.00(+4.15%)
Feb 01, 2023 0.0580 0.0650 0.0580 0.0650 60,133 +0.01(+10.17%)
Jan 31, 2023 0.0668 0.0668 0.0590 0.0590 39,977 -0.01(-19.84%)
Jan 30, 2023 0.0768 0.0768 0.0629 0.0736 30,945 +0.00(+3.08%)
Jan 27, 2023 0.0646 0.0769 0.0623 0.0714 140,571 +0.01(+12.09%)
Jan 26, 2023 0.0522 0.0649 0.0522 0.0637 30,861 +0.01(+19.51%)
Jan 25, 2023 0.0587 0.0587 0.0501 0.0533 38,306 -0.00(-7.30%)
Jan 24, 2023 0.0561 0.0600 0.0561 0.0575 56,521 +0.00(+8.49%)
Jan 23, 2023 0.0537 0.0684 0.0530 0.0530 118,803 -0.00(-1.30%)
Jan 20, 2023 0.0535 0.0537 0.0500 0.0537 44,166 +0.00(+1.51%)
Jan 19, 2023 0.0530 0.0530 0.0422 0.0529 148,585 +0.00(+5.80%)
Jan 18, 2023 0.0574 0.0584 0.0500 0.0500 165,808 -0.01(-11.97%)
Jan 17, 2023 0.0674 0.0674 0.0548 0.0568 72,633 -0.01(-20.67%)
Jan 13, 2023 0.0760 0.0760 0.0691 0.0716 20,900 -0.00(-4.53%)
Jan 12, 2023 0.0647 0.0753 0.0590 0.0750 83,710 +0.01(+13.64%)
Jan 11, 2023 0.0620 0.0660 0.0601 0.0660 50,327 +0.00(+8.02%)
Jan 10, 2023 0.0646 0.0646 0.0540 0.0611 45,773 -0.01(-10.67%)
Jan 09, 2023 0.0634 0.0685 0.0591 0.0684 83,980 +0.00(+6.38%)
Jan 06, 2023 0.0593 0.0683 0.0584 0.0643 78,020 +0.00(+0.63%)
Jan 05, 2023 0.0629 0.0720 0.0578 0.0639 151,104 -0.00(-6.30%)
Jan 04, 2023 0.0794 0.0817 0.0670 0.0682 183,429 -0.01(-12.79%)
Jan 03, 2023 0.0768 0.0805 0.0751 0.0782 107,525 -0.01(-8.96%)
Dec 30, 2022 0.0849 0.0960 0.0800 0.0859 145,890 -0.00(-4.56%)
Dec 29, 2022 0.0787 0.0930 0.0787 0.0900 25,805 +0.01(+11.39%)
Dec 28, 2022 0.0770 0.0825 0.0770 0.0808 11,498 -0.01(-9.72%)
Dec 27, 2022 0.0706 0.1040 0.0706 0.0895 19,215 +0.00(+5.29%)
Dec 23, 2022 0.0725 0.0860 0.0725 0.0850 124,550 +0.01(+15.80%)
Dec 22, 2022 0.0734 0.0781 0.0734 0.0734 11,900 -0.01(-9.94%)
Dec 21, 2022 0.0603 0.0815 0.0603 0.0815 75,469 +0.01(+8.67%)
Dec 20, 2022 0.0753 0.0815 0.0750 0.0750 105,406 -0.00(-3.47%)
Dec 19, 2022 0.0816 0.0817 0.0719 0.0777 71,283 +0.00(+2.37%)
Dec 16, 2022 0.0900 0.0900 0.0759 0.0759 108,562 -0.01(-6.30%)
Dec 15, 2022 0.0908 0.0940 0.0782 0.0810 154,300 -0.01(-13.83%)
Dec 14, 2022 0.0850 0.0979 0.0790 0.0940 61,638 +0.00(+1.62%)
Dec 13, 2022 0.0880 0.0986 0.0880 0.0925 41,592 +0.00(+3.24%)
Dec 12, 2022 0.0900 0.1000 0.0877 0.0896 290,850 -0.00(-2.82%)
Dec 09, 2022 0.1000 0.1010 0.0894 0.0922 682,235 -0.01(-7.80%)
Dec 08, 2022 0.1053 0.1075 0.0976 0.1000 46,309 -0.01(-6.89%)
Dec 07, 2022 0.1116 0.1116 0.1063 0.1074 610,046 -0.00(-0.56%)
Dec 06, 2022 0.1121 0.1121 0.1051 0.1080 79,648 +0.01(+5.57%)
Dec 05, 2022 0.1103 0.1123 0.1023 0.1023 124,601 +0.01(+7.68%)
Dec 02, 2022 0.1000 0.1040 0.0925 0.0950 10,903 -0.01(-5.00%)
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.