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

Spot Coffee Ltd (TSV: SPP )

0.0150 UNCHANGED
Last Price Updated: 12:31 PM EDT, May 7, 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 (%)
Apr 30, 2015 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Apr 28, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 27, 2015 0.0250 0.0250 0.0250 0.0250 517,000 +0.00(+0.00%)
Apr 23, 2015 0.0250 0.0250 0.0250 908 +0.00(+0.00%)
Apr 22, 2015 0.0300 0.0300 0.0250 0.0250 60,000 -0.00(-16.67%)
Apr 21, 2015 0.0300 0.0300 0.0300 0.0300 5,779 +0.00(+0.00%)
Apr 20, 2015 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Apr 15, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 13, 2015 0.0250 0.0250 0.0250 500 -0.00(-16.67%)
Apr 10, 2015 0.0350 0.0400 0.0300 0.0300 176,020 -0.01(-14.29%)
Apr 09, 2015 0.0350 0.0350 0.0300 0.0350 40,000 +0.00(+0.00%)
Apr 07, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 06, 2015 0.0350 0.0400 0.0300 0.0300 209,000 -0.01(-14.29%)
Apr 02, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 01, 2015 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+16.67%)
Mar 31, 2015 0.0350 0.0350 0.0300 0.0300 85,500 -0.01(-14.29%)
Mar 30, 2015 0.0300 0.0350 0.0300 0.0350 3,500 +0.00(+0.00%)
Mar 27, 2015 0.0300 0.0350 0.0300 0.0350 25,500 +0.00(+0.00%)
Mar 25, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 23, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 20, 2015 0.0300 0.0300 0.0300 0.0300 85,125 +0.00(+0.00%)
Mar 17, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 16, 2015 0.0350 0.0350 0.0350 0.0350 20,180 +0.00(+0.00%)
Mar 13, 2015 0.0300 0.0350 0.0300 0.0350 115,500 +0.01(+16.67%)
Mar 12, 2015 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+20.00%)
Mar 11, 2015 0.0300 0.0350 0.0250 0.0250 62,800 -0.00(-16.67%)
Mar 10, 2015 0.0300 0.0300 0.0300 0.0300 124,000 +0.00(+0.00%)
Mar 09, 2015 0.0250 0.0300 0.0250 0.0300 360,000 +0.00(+20.00%)
Mar 06, 2015 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Mar 03, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 02, 2015 0.0250 0.0300 0.0250 0.0300 50,000 +0.00(+0.00%)
Feb 26, 2015 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Feb 25, 2015 0.0200 0.0250 0.0200 0.0200 48,200 -0.01(-33.33%)
Feb 24, 2015 0.0200 0.0300 0.0200 0.0300 10,350 +0.00(+0.00%)
Feb 23, 2015 0.0250 0.0300 0.0250 0.0300 70,318 +0.00(+0.00%)
Feb 20, 2015 0.0250 0.0300 0.0250 0.0300 54,000 +0.00(+20.00%)
Feb 19, 2015 0.0250 0.0250 0.0250 0.0250 6,076 +0.00(+0.00%)
Feb 18, 2015 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
Feb 17, 2015 0.0250 0.0250 0.0200 0.0200 15,000 +0.00(+0.00%)
Feb 13, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 12, 2015 0.0200 0.0250 0.0200 0.0250 47,001 +0.00(+0.00%)
Feb 11, 2015 0.0250 0.0250 0.0250 0.0250 2,214 +0.00(+0.00%)
Feb 10, 2015 0.0200 0.0250 0.0200 0.0250 37,000 +0.01(+25.00%)
Feb 09, 2015 0.0200 0.0200 0.0200 0.0200 20,000 -0.01(-20.00%)
Feb 06, 2015 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Feb 04, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 30, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 29, 2015 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jan 28, 2015 0.0300 0.0300 0.0300 0.0300 1,200 +0.00(+20.00%)
Jan 27, 2015 0.0250 0.0250 0.0250 0.0250 20,466 -0.00(-16.67%)
Jan 21, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 19, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 16, 2015 0.0300 0.0300 0.0300 0.0300 47,000 +0.00(+0.00%)
Jan 13, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 12, 2015 0.0300 0.0350 0.0300 0.0350 32,000 +0.00(+0.00%)
Jan 07, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 06, 2015 0.0300 0.0350 0.0300 0.0350 68,500 +0.00(+0.00%)
Jan 05, 2015 0.0350 0.0350 0.0350 0.0350 17,000 +0.00(+0.00%)
Jan 02, 2015 0.0250 0.0350 0.0250 0.0350 266,000 +0.02(+75.00%)
Dec 31, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2014 0.0200 0.0200 0.0200 0.0200 225,000 +0.00(+0.00%)
Dec 29, 2014 0.0200 0.0200 0.0200 0.0200 115,000 +0.00(+0.00%)
Dec 24, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 23, 2014 0.0200 0.0200 0.0200 0.0200 29,500 +0.00(+0.00%)
Dec 22, 2014 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Dec 19, 2014 0.0200 0.0200 0.0200 0.0200 13,500 +0.00(+0.00%)
Dec 18, 2014 0.0200 0.0200 0.0200 0.0200 27,500 -0.01(-20.00%)
Dec 17, 2014 0.0200 0.0250 0.0200 0.0250 55,000 +0.01(+25.00%)
Dec 16, 2014 0.0200 29,513 +0.00(+0.00%)
Dec 15, 2014 0.0200 0.0200 0.0150 0.0200 21,969 +0.00(+0.00%)
Dec 12, 2014 0.0200 0.0200 0.0200 0.0200 99,000 +0.00(+0.00%)
Dec 11, 2014 0.0200 0.0200 0.0200 0.0200 18,600 +0.00(+0.00%)
Dec 10, 2014 0.0250 0.0250 0.0200 0.0200 24,460 -0.01(-20.00%)
Dec 05, 2014 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 04, 2014 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Dec 03, 2014 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-33.33%)
Dec 02, 2014 0.0250 0.0300 0.0250 0.0300 35,000 +0.00(+0.00%)
Dec 01, 2014 0.0250 0.0300 0.0250 0.0300 10,000 +0.01(+50.00%)
Nov 28, 2014 0.0300 0.0300 0.0200 0.0200 13,115 -0.01(-33.33%)
Nov 27, 2014 0.0250 0.0300 0.0250 0.0300 43,000 +0.01(+50.00%)
Nov 26, 2014 0.0250 0.0250 0.0200 0.0200 34,000 -0.01(-20.00%)
Nov 25, 2014 0.0250 0.0250 0.0200 0.0250 116,500 -0.00(-16.67%)
Nov 24, 2014 0.0250 0.0300 0.0250 0.0300 154,500 +0.00(+20.00%)
Nov 20, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 19, 2014 0.0250 0.0300 0.0250 0.0300 258,500 +0.00(+20.00%)
Nov 18, 2014 0.0250 0.0250 0.0250 0.0250 5,875 -0.00(-16.67%)
Nov 17, 2014 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Nov 14, 2014 0.0300 0.0300 0.0250 0.0250 13,500 -0.00(-16.67%)
Nov 13, 2014 0.0300 0.0300 0.0300 0.0300 52,500 +0.00(+20.00%)
Nov 12, 2014 0.0300 0.0300 0.0250 0.0250 7,000 -0.01(-28.57%)
Nov 11, 2014 0.0300 0.0350 0.0300 0.0350 62,700 +0.01(+16.67%)
Nov 10, 2014 0.0300 0.0300 0.0300 0.0300 8,000 -0.01(-14.29%)
Nov 07, 2014 0.0300 0.0350 0.0300 0.0350 45,000 +0.00(+0.00%)
Nov 06, 2014 0.0300 0.0350 0.0300 0.0350 73,405 +0.01(+16.67%)
Nov 05, 2014 0.0300 0.0300 0.0300 0.0300 21,500 -0.01(-14.29%)
Nov 03, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 31, 2014 0.0300 0.0350 0.0300 0.0300 117,000 +0.00(+0.00%)
Oct 30, 2014 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 29, 2014 0.0300 0.0300 0.0300 0.0300 2,748 +0.00(+0.00%)
Oct 28, 2014 0.0300 0.0350 0.0300 0.0300 65,000 -0.01(-14.29%)
Oct 27, 2014 0.0300 0.0350 0.0300 0.0350 71,500 +0.00(+0.00%)
Oct 24, 2014 0.0300 0.0350 0.0300 0.0350 30,000 +0.00(+0.00%)
Oct 23, 2014 0.0350 0.0350 0.0350 0.0350 25,000 +0.01(+16.67%)
Oct 22, 2014 0.0300 0.0300 0.0300 0.0300 15,600 -0.01(-14.29%)
Oct 21, 2014 0.0350 0.0350 0.0300 0.0350 18,050 +0.01(+16.67%)
Oct 20, 2014 0.0300 0.0400 0.0300 0.0300 210,300 -0.01(-25.00%)
Oct 17, 2014 0.0300 0.0400 0.0300 0.0400 60,000 +0.00(+14.29%)
Oct 15, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 14, 2014 0.0300 0.0350 0.0300 0.0350 152,500 +0.00(+0.00%)
Oct 09, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 08, 2014 0.0350 0.0350 0.0300 0.0300 104,000 -0.01(-14.29%)
Oct 07, 2014 0.0300 0.0350 0.0300 0.0350 17,500 -0.00(-12.50%)
Oct 06, 2014 0.0350 0.0400 0.0350 0.0400 74,650 +0.00(+0.00%)
Oct 02, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 01, 2014 0.0350 0.0400 0.0350 0.0350 92,500 -0.00(-12.50%)
Sep 30, 2014 0.0400 0.0450 0.0400 0.0400 75,000 -0.00(-11.11%)
Sep 29, 2014 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Sep 26, 2014 0.0400 0.0450 0.0400 0.0450 45,975 +0.01(+28.57%)
Sep 25, 2014 0.0400 0.0400 0.0350 0.0350 82,000 -0.00(-12.50%)
Sep 24, 2014 0.0450 0.0500 0.0350 0.0400 681,825 -0.01(-27.27%)
Sep 22, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 18, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 17, 2014 0.0550 0.0550 0.0500 0.0500 16,833 -0.00(-9.09%)
Sep 16, 2014 0.0500 0.0550 0.0500 0.0550 20,000 +0.00(+0.00%)
Sep 15, 2014 0.0550 0.0550 0.0500 0.0550 184,026 +0.00(+10.00%)
Sep 12, 2014 0.0500 0.0550 0.0500 0.0500 67,808 +0.00(+0.00%)
Sep 11, 2014 0.0500 0.0500 0.0500 0.0500 26,708 +0.00(+0.00%)
Sep 10, 2014 0.0500 0.0550 0.0500 0.0500 179,038 -0.00(-9.09%)
Sep 09, 2014 0.0500 0.0550 0.0500 0.0550 72,006 +0.00(+0.00%)
Sep 08, 2014 0.0500 0.0550 0.0500 0.0550 17,206 +0.00(+0.00%)
Sep 04, 2014 0.0550 0.0550 0.0550 6 +0.00(+10.00%)
Sep 03, 2014 0.0500 0.0500 0.0500 0.0500 10,004 -0.00(-9.09%)
Sep 02, 2014 0.0550 0.0550 0.0550 0.0550 1,351 +0.00(+10.00%)
Aug 29, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 28, 2014 0.0550 0.0550 0.0550 0.0550 8,400 +0.00(+0.00%)
Aug 27, 2014 0.0500 0.0550 0.0500 0.0550 368,800 +0.00(+10.00%)
Aug 26, 2014 0.0500 0.0500 0.0500 0.0500 54,002 +0.00(+0.00%)
Aug 25, 2014 0.0500 0.0500 0.0500 0.0500 42,004 +0.00(+0.00%)
Aug 22, 2014 0.0500 0.0550 0.0500 0.0500 186,904 -0.00(-9.09%)
Aug 21, 2014 0.0550 0.0550 0.0550 0.0550 45,004 +0.00(+0.00%)
Aug 19, 2014 0.0550 4 +0.00(+0.00%)
Aug 18, 2014 0.0500 0.0500 0.0500 0.0550 15,604 +0.00(+0.00%)
Aug 15, 2014 0.0500 0.0500 0.0500 0.0550 179,009 -0.00(-8.33%)
Aug 14, 2014 0.0550 0.0600 0.0550 0.0600 12,004 +0.00(+9.09%)
Aug 13, 2014 0.0550 0.0550 0.0550 0.0550 5,004 +0.00(+0.00%)
Aug 12, 2014 0.0500 0.0500 0.0500 0.0550 25,004 -0.00(-8.33%)
Aug 11, 2014 0.0600 0.0600 0.0500 0.0600 75,916 +0.00(+9.09%)
Aug 08, 2014 0.0550 0.0550 0.0550 0.0550 21,002 -0.00(-8.33%)
Aug 07, 2014 0.0550 0.0600 0.0550 0.0600 42,004 +0.00(+0.00%)
Aug 06, 2014 0.0600 0.0600 0.0550 0.0600 99,004 +0.00(+9.09%)
Aug 05, 2014 0.0550 0.0550 0.0550 0.0550 50,004 +0.00(+0.00%)
Aug 01, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 31, 2014 0.0550 0.0600 0.0550 0.0600 99,002 +0.00(+0.00%)
Jul 30, 2014 0.0500 0.0600 0.0500 0.0600 17,002 +0.00(+0.00%)
Jul 28, 2014 0.0600 2 +0.00(+9.09%)
Jul 25, 2014 0.0550 0.0550 0.0550 0.0550 145,002 +0.00(+0.00%)
Jul 24, 2014 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jul 23, 2014 0.0550 0.0550 0.0550 0.0550 55,004 +0.00(+10.00%)
Jul 22, 2014 0.0550 0.0550 0.0500 0.0500 11,004 +0.00(+0.00%)
Jul 21, 2014 0.0550 0.0550 0.0500 0.0500 57,025 -0.00(-9.09%)
Jul 18, 2014 0.0550 0.0550 0.0550 0.0550 29,000 +0.00(+0.00%)
Jul 17, 2014 0.0550 0.0550 0.0550 0.0550 129,000 -0.00(-8.33%)
Jul 16, 2014 0.0500 0.0600 0.0500 0.0600 19,000 +0.00(+0.00%)
Jul 15, 2014 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 14, 2014 0.0600 0.0600 0.0500 0.0600 35,000 +0.00(+9.09%)
Jul 11, 2014 0.0550 0.0550 0.0550 0.0550 43,500 +0.00(+0.00%)
Jul 10, 2014 0.0550 0.0550 0.0550 0.0550 16,550 -0.00(-8.33%)
Jul 09, 2014 0.0500 0.0600 0.0500 0.0600 29,000 +0.00(+9.09%)
Jul 08, 2014 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Jul 07, 2014 0.0600 0.0600 0.0500 0.0550 76,500 -0.00(-8.33%)
Jul 03, 2014 0.0600 0.0600 0 +0.00(+0.00%)
Jul 02, 2014 0.0550 0.0600 0.0550 0.0600 40,797 +0.00(+0.00%)
Jun 30, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 26, 2014 0.0550 0.0550 0.0550 6 +0.00(+0.00%)
Jun 25, 2014 0.0550 0.0550 0.0550 0.0550 68,608 +0.00(+10.00%)
Jun 24, 2014 0.0500 0.0500 0.0500 0.0500 68,008 +0.00(+0.00%)
Jun 23, 2014 0.0500 0.0500 0.0500 0.0500 75,586 +0.00(+0.00%)
Jun 20, 2014 0.0500 0.0550 0.0500 0.0500 208,006 +0.00(+0.00%)
Jun 19, 2014 0.0500 0.0550 0.0500 0.0500 173,641 +0.00(+0.00%)
Jun 18, 2014 0.0550 0.0550 0.0500 0.0500 95,220 -0.01(-16.67%)
Jun 16, 2014 0.0600 0.0600 0.0600 4 +0.00(+0.00%)
Jun 13, 2014 0.0600 0.0600 0.0600 0.0600 17,406 +0.00(+9.09%)
Jun 12, 2014 0.0550 0.0550 0.0550 0.0550 99,906 -0.00(-8.33%)
Jun 11, 2014 0.0600 0.0600 0.0550 0.0600 149,670 +0.00(+9.09%)
Jun 10, 2014 0.0600 0.0600 0.0550 0.0550 204,402 -0.01(-15.38%)
Jun 06, 2014 0.0600 0.0650 0.0600 0.0650 140,104 +0.00(+0.00%)
Jun 05, 2014 0.0650 0.0650 0.0600 0.0650 118,904 +0.00(+0.00%)
Jun 04, 2014 0.0650 0.0700 0.0650 0.0650 40,006 +0.01(+8.33%)
Jun 03, 2014 0.0600 0.0650 0.0600 0.0600 96,889 +0.00(+0.00%)
Jun 02, 2014 0.0600 0.0650 0.0600 0.0600 203,384 -0.01(-7.69%)
May 30, 2014 0.0650 0.0650 0.0650 0.0650 3,754 +0.00(+0.00%)
May 29, 2014 0.0700 0.0700 0.0650 0.0650 11,504 -0.01(-7.14%)
May 28, 2014 0.0700 0.0700 0.0700 0.0700 5,002 +0.00(+0.00%)
May 27, 2014 0.0600 0.0700 0.0600 0.0700 32,506 +0.00(+0.00%)
May 26, 2014 0.0600 0.0700 0.0600 0.0700 20,004 +0.00(+0.00%)
May 22, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 21, 2014 0.0650 0.0650 0.0650 0.0650 16,000 -0.01(-7.14%)
May 20, 2014 0.0650 0.0700 0.0650 0.0700 90,460 +0.01(+7.69%)
May 16, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 15, 2014 0.0600 0.0700 0.0600 0.0700 78,414 +0.00(+0.00%)
May 14, 2014 0.0700 0.0700 0.0650 0.0700 44,000 +0.00(+0.00%)
May 13, 2014 0.0750 0.0750 0.0700 0.0700 40,600 +0.00(+0.00%)
May 12, 2014 0.0750 0.0750 0.0650 0.0700 69,978 +0.00(+0.00%)
May 09, 2014 0.0650 0.0700 0.0650 0.0700 97,250 +0.01(+7.69%)
May 08, 2014 0.0650 0.0650 0.0650 0.0650 56,350 -0.01(-7.14%)
May 07, 2014 0.0650 0.0700 0.0650 0.0700 27,000 +0.00(+0.00%)
May 06, 2014 0.0700 0.0700 0.0700 0.0700 122,825 +0.01(+16.67%)
May 05, 2014 0.0650 0.0700 0.0600 0.0600 236,688 -0.01(-14.29%)
May 02, 2014 0.0700 0.0700 0.0650 0.0700 161,000 +0.01(+7.69%)
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.