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 UNCHANGED
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 (%)
Jun 30, 2022 0.1200 0.1388 0.0875 0.0875 26,132 -0.04(-29.03%)
Jun 28, 2022 0.1233 0 -0.01(-4.79%)
Jun 27, 2022 0.0990 0.1295 0.0990 0.1295 2,500 +0.04(+43.89%)
Jun 24, 2022 0.1102 0.1372 0.0850 0.0900 60,085 -0.02(-18.55%)
Jun 23, 2022 0.1110 0.1110 0.1101 0.1105 36,873 -0.01(-7.92%)
Jun 22, 2022 0.1237 0.1237 0.1110 0.1200 8,200 +0.01(+8.11%)
Jun 21, 2022 0.1241 0.1241 0.1110 0.1110 4,036 +0.00(+1.93%)
Jun 17, 2022 0.1350 0.1350 0.1089 0.1089 13,585 -0.02(-16.87%)
Jun 16, 2022 0.1200 0.1355 0.1200 0.1310 19,299 +0.00(+0.38%)
Jun 15, 2022 0.1210 0.1305 0.1200 0.1305 13,875 -0.00(-3.19%)
Jun 14, 2022 0.1400 0.1500 0.1200 0.1348 24,558 +0.01(+7.84%)
Jun 13, 2022 0.1425 0.1425 0.1250 0.1250 11,511 -0.02(-12.28%)
Jun 10, 2022 0.1300 0.1425 0.1300 0.1425 1,650 +0.00(+0.00%)
Jun 09, 2022 0.1200 0.1425 0.1200 0.1425 5,275 -0.01(-5.00%)
Jun 08, 2022 0.1760 0.1760 0.1300 0.1500 13,517 -0.03(-14.77%)
Jun 07, 2022 0.1170 0.1760 0.1170 0.1760 60,527 +0.01(+3.53%)
Jun 06, 2022 0.1525 0.1700 0.1350 0.1700 5,325 +0.02(+13.33%)
Jun 03, 2022 0.1635 0.1635 0.1500 0.1500 14,395 -0.01(-6.25%)
Jun 02, 2022 0.1428 0.1600 0.1428 0.1600 369 +0.02(+13.48%)
Jun 01, 2022 0.1710 0.1710 0.1410 0.1410 16,014 -0.03(-17.54%)
May 31, 2022 0.1600 0.1775 0.1600 0.1710 42,775 +0.01(+6.88%)
May 27, 2022 0.1350 0.1680 0.1350 0.1600 808 -0.01(-3.32%)
May 26, 2022 0.1350 0.1979 0.1350 0.1655 43,710 +0.01(+3.44%)
May 25, 2022 0.1520 0.1690 0.1520 0.1600 20,402 +0.01(+5.26%)
May 24, 2022 0.1690 0.1690 0.1520 0.1520 5,200 -0.02(-9.15%)
May 23, 2022 0.1525 0.1673 0.1350 0.1673 9,166 -0.00(-1.59%)
May 20, 2022 0.1525 0.1700 0.1525 0.1700 11,175 +0.04(+25.93%)
May 19, 2022 0.1350 0.1545 0.1350 0.1350 10,300 +0.00(+0.00%)
May 18, 2022 0.1545 0.1545 0.1350 0.1350 7,850 -0.04(-23.30%)
May 17, 2022 0.1200 0.1760 0.1200 0.1760 26,100 +0.03(+19.32%)
May 16, 2022 0.1350 0.1475 0.1350 0.1475 11,606 -0.00(-1.67%)
May 13, 2022 0.1400 0.1500 0.1400 0.1500 1,131 +0.01(+7.14%)
May 12, 2022 0.1400 0.1600 0.1400 0.1400 45,675 +0.00(+0.00%)
May 11, 2022 0.1400 0.1500 0.1400 0.1400 38,325 -0.01(-6.67%)
May 10, 2022 0.1550 0.1550 0.1300 0.1500 39,725 -0.01(-3.23%)
May 09, 2022 0.1550 0.1603 0.1500 0.1550 45,685 -0.01(-3.13%)
May 06, 2022 0.1200 0.1600 0.1200 0.1600 42,128 -0.02(-11.11%)
May 05, 2022 0.1620 0.1800 0.1620 0.1800 5,960 +0.00(+0.56%)
May 04, 2022 0.1500 0.1890 0.1500 0.1790 12,135 +0.00(+1.13%)
May 03, 2022 0.1900 0.1900 0.1750 0.1770 17,410 -0.01(-6.84%)
May 02, 2022 0.1870 0.1900 0.1750 0.1900 15,878 +0.01(+7.34%)
Apr 29, 2022 0.1781 0.1781 0.1770 0.1770 4,010 -0.01(-6.94%)
Apr 28, 2022 0.1770 0.1902 0.1770 0.1902 17,580 +0.00(+0.11%)
Apr 27, 2022 0.1770 0.1945 0.1770 0.1900 20,035 +0.00(+0.00%)
Apr 26, 2022 0.1770 0.1900 0.1770 0.1900 4,785 +0.00(+0.00%)
Apr 25, 2022 0.1835 0.1990 0.1835 0.1900 5,938 +0.01(+5.56%)
Apr 22, 2022 0.1770 0.1990 0.1770 0.1800 25,985 -0.02(-9.55%)
Apr 21, 2022 0.1750 0.2150 0.1750 0.1990 25,205 +0.02(+10.56%)
Apr 20, 2022 0.1800 0.1800 0.1800 0.1800 100 -0.00(-2.17%)
Apr 19, 2022 0.2181 0.2200 0.1820 0.1840 58,673 +0.00(+1.10%)
Apr 18, 2022 0.1979 0.2282 0.1560 0.1820 129,643 -0.02(-9.00%)
Apr 14, 2022 0.1560 0.2000 0.1560 0.2000 12,678 +0.01(+5.26%)
Apr 13, 2022 0.1995 0.1995 0.1900 0.1900 37,050 +0.00(+1.06%)
Apr 12, 2022 0.1860 0.2200 0.1200 0.1880 235,069 -0.01(-6.00%)
Apr 11, 2022 0.2100 0.2125 0.1850 0.2000 30,891 -0.01(-4.76%)
Apr 08, 2022 0.2200 0.2200 0.2100 0.2100 18,406 -0.00(-2.10%)
Apr 07, 2022 0.2120 0.2290 0.2120 0.2145 4,399 -0.01(-6.33%)
Apr 06, 2022 0.2250 0.2290 0.1854 0.2290 22,210 +0.00(+1.78%)
Apr 05, 2022 0.2503 0.2503 0.2000 0.2250 312,988 -0.00(-0.88%)
Apr 04, 2022 0.1995 0.2275 0.1995 0.2270 100,532 +0.03(+13.50%)
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.