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

Spey Resources Corp (OP: SPEYF )

0.0068 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, May 10, 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 28, 2023 0.0361 0.0361 0.0361 0.0361 5,000 +0.00(+0.28%)
Apr 27, 2023 0.0441 0.0441 0.0300 0.0360 68,146 -0.01(-12.62%)
Apr 26, 2023 0.0337 0.0414 0.0330 0.0412 127,553 +0.01(+17.71%)
Apr 25, 2023 0.0319 0.0350 0.0293 0.0350 122,086 +0.01(+18.64%)
Apr 24, 2023 0.0335 0.0335 0.0271 0.0295 287,050 +0.00(+8.46%)
Apr 21, 2023 0.0272 0.0272 0.0272 0.0272 247 -0.00(-8.11%)
Apr 20, 2023 0.0261 0.0305 0.0260 0.0296 27,726 -0.00(-2.95%)
Apr 19, 2023 0.0300 0.0305 0.0278 0.0305 18,000 +0.00(+1.67%)
Apr 18, 2023 0.0352 0.0352 0.0260 0.0300 25,801 -0.00(-12.54%)
Apr 17, 2023 0.0280 0.0343 0.0280 0.0343 66,841 +0.01(+22.50%)
Apr 14, 2023 0.0298 0.0298 0.0280 0.0280 8,183 -0.00(-13.85%)
Apr 13, 2023 0.0305 0.0344 0.0298 0.0325 88,490 +0.00(+9.43%)
Apr 12, 2023 0.0378 0.0450 0.0297 0.0297 53,101 -0.01(-21.43%)
Apr 11, 2023 0.0371 0.0380 0.0332 0.0378 55,165 +0.01(+44.83%)
Apr 10, 2023 0.0333 0.0429 0.0261 0.0261 78,415 -0.01(-31.32%)
Apr 06, 2023 0.0378 0.0381 0.0353 0.0380 11,301 -0.00(-1.04%)
Apr 05, 2023 0.0324 0.0384 0.0311 0.0384 166,256 +0.00(+10.34%)
Apr 04, 2023 0.0450 0.0475 0.0334 0.0348 123,200 -0.00(-8.90%)
Apr 03, 2023 0.0322 0.0395 0.0322 0.0382 29,810 +0.00(+6.11%)
Mar 31, 2023 0.0461 0.0461 0.0332 0.0360 103,104 -0.00(-10.00%)
Mar 30, 2023 0.0491 0.0505 0.0400 0.0400 58,671 -0.00(-7.62%)
Mar 29, 2023 0.0469 0.0469 0.0397 0.0433 107,799 +0.01(+15.16%)
Mar 28, 2023 0.0380 0.0380 0.0370 0.0376 41,500 +0.00(+4.44%)
Mar 27, 2023 0.0403 0.0417 0.0322 0.0360 81,002 -0.01(-13.46%)
Mar 24, 2023 0.0472 0.0472 0.0350 0.0416 70,207 -0.00(-5.67%)
Mar 23, 2023 0.0450 0.0451 0.0400 0.0441 36,120 +0.00(+10.25%)
Mar 22, 2023 0.0422 0.0423 0.0400 0.0400 15,384 -0.00(-2.44%)
Mar 21, 2023 0.0448 0.0448 0.0410 0.0410 62,199 -0.01(-15.11%)
Mar 20, 2023 0.0490 0.0500 0.0429 0.0483 30,150 -0.00(-4.17%)
Mar 17, 2023 0.0561 0.0561 0.0504 0.0504 22,000 +0.00(+1.00%)
Mar 16, 2023 0.0499 0.0499 0.0499 0.0499 3,000 +0.00(+0.00%)
Mar 15, 2023 0.0496 0.0499 0.0445 0.0499 11,500 -0.00(-8.94%)
Mar 14, 2023 0.0548 0.0548 0.0493 0.0548 23,372 +0.01(+11.38%)
Mar 13, 2023 0.0482 0.0580 0.0482 0.0492 41,611 -0.00(-1.60%)
Mar 10, 2023 0.0518 0.0518 0.0500 0.0500 24,252 +0.00(+3.73%)
Mar 09, 2023 0.0579 0.0579 0.0482 0.0482 16,970 -0.01(-16.90%)
Mar 08, 2023 0.0575 0.0580 0.0515 0.0580 23,270 +0.00(+8.41%)
Mar 07, 2023 0.0495 0.0538 0.0495 0.0535 18,303 +0.00(+8.30%)
Mar 06, 2023 0.0450 0.0495 0.0440 0.0494 41,010 +0.00(+0.00%)
Mar 03, 2023 0.0420 0.0494 0.0420 0.0494 31,050 +0.00(+9.53%)
Mar 02, 2023 0.0447 0.0451 0.0419 0.0451 29,003 +0.00(+11.36%)
Mar 01, 2023 0.0460 0.0489 0.0405 0.0405 85,286 -0.00(-10.20%)
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%)
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.