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

Spot Coffee Ltd (TSV: SPP )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 6, 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 (%)
Oct 31, 2016 0.0650 0.0750 0.0600 0.0750 227,500 +0.00(+0.00%)
Oct 28, 2016 0.0700 0.0750 0.0700 0.0750 48,000 +0.00(+0.00%)
Oct 27, 2016 0.0650 0.0750 0.0600 0.0750 282,000 +0.00(+7.14%)
Oct 26, 2016 0.0650 0.0750 0.0650 0.0700 195,000 -0.00(-6.67%)
Oct 25, 2016 0.0750 0.0750 0.0600 0.0750 71,100 +0.00(+0.00%)
Oct 24, 2016 0.0750 0.0750 0.0650 0.0750 83,000 +0.00(+0.00%)
Oct 21, 2016 0.0650 0.0750 0.0650 0.0750 38,000 +0.00(+0.00%)
Oct 20, 2016 0.0750 0.0750 0.0750 0.0750 66,550 -0.01(-6.25%)
Oct 19, 2016 0.0750 0.0800 0.0700 0.0800 442,000 +0.00(+0.00%)
Oct 18, 2016 0.0600 0.0800 0.0600 0.0800 180,500 +0.00(+0.00%)
Oct 17, 2016 0.0750 0.0850 0.0700 0.0800 422,000 +0.01(+14.29%)
Oct 14, 2016 0.0550 0.0750 0.0550 0.0700 139,750 +0.01(+16.67%)
Oct 13, 2016 0.0550 0.0600 0.0550 0.0600 45,000 +0.00(+9.09%)
Oct 12, 2016 0.0500 0.0550 0.0450 0.0550 49,000 +0.00(+0.00%)
Oct 11, 2016 0.0500 0.0550 0.0500 0.0550 326,000 +0.00(+10.00%)
Oct 07, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 06, 2016 0.0450 0.0500 0.0450 0.0500 55,000 +0.00(+0.00%)
Oct 05, 2016 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Oct 04, 2016 0.0450 0.0500 0.0450 0.0500 12,000 +0.00(+0.00%)
Oct 03, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Sep 30, 2016 0.0450 0.0500 0.0450 0.0500 166,000 +0.00(+0.00%)
Sep 29, 2016 0.0500 0.0500 0.0450 0.0500 33,900 +0.00(+0.00%)
Sep 28, 2016 0.0500 0.0500 0.0400 0.0500 37,000 +0.00(+0.00%)
Sep 27, 2016 0.0500 0.0500 0.0450 0.0500 334,000 +0.00(+0.00%)
Sep 26, 2016 0.0450 0.0500 0.0450 0.0500 511,300 +0.01(+11.11%)
Sep 23, 2016 0.0400 0.0500 0.0400 0.0450 1,261,616 +0.01(+28.57%)
Sep 19, 2016 0.0350 0.0350 0.0350 787 +0.00(+0.00%)
Sep 16, 2016 0.0300 0.0350 0.0300 0.0350 45,000 -0.00(-12.50%)
Sep 15, 2016 0.0350 0.0400 0.0350 0.0400 114,000 +0.00(+14.29%)
Sep 14, 2016 0.0300 0.0350 0.0300 0.0350 267,000 +0.01(+16.67%)
Sep 13, 2016 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Sep 09, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 08, 2016 0.0300 0.0350 0.0300 0.0350 13,000 +0.01(+40.00%)
Sep 02, 2016 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Sep 01, 2016 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Aug 31, 2016 0.0300 0.0350 0.0300 0.0300 70,000 -0.01(-14.29%)
Aug 30, 2016 0.0300 0.0350 0.0300 0.0350 90,000 +0.00(+0.00%)
Aug 29, 2016 0.0300 0.0350 0.0300 0.0350 30,000 +0.00(+0.00%)
Aug 26, 2016 0.0300 0.0350 0.0300 0.0350 65,000 +0.00(+0.00%)
Aug 25, 2016 0.0300 0.0350 0.0300 0.0350 99,000 -0.00(-12.50%)
Aug 24, 2016 0.0400 0.0400 0.0400 0.0400 3,327 +0.00(+0.00%)
Aug 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 18, 2016 0.0350 0.0350 0.0350 0.0350 135,000 -0.00(-12.50%)
Aug 17, 2016 0.0350 0.0400 0.0350 0.0400 6,000 +0.00(+0.00%)
Aug 15, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 12, 2016 0.0350 0.0350 0.0300 0.0350 10,230 +0.01(+16.67%)
Aug 11, 2016 0.0350 0.0350 0.0300 0.0300 167,500 -0.01(-25.00%)
Aug 09, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 05, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 04, 2016 0.0350 0.0350 0.0350 0.0350 24,000 +0.00(+0.00%)
Aug 02, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 29, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 28, 2016 0.0350 0.0350 0.0350 0.0350 623,200 +0.01(+16.67%)
Jul 26, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 25, 2016 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Jul 22, 2016 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Jul 18, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 14, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 12, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 11, 2016 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jul 08, 2016 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Jul 07, 2016 0.0350 0.0350 0.0300 0.0300 8,000 -0.01(-14.29%)
Jul 05, 2016 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Jun 30, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 29, 2016 0.0350 0.0350 0.0300 0.0350 19,000 +0.00(+0.00%)
Jun 28, 2016 0.0300 0.0350 0.0250 0.0350 108,700 +0.00(+0.00%)
Jun 23, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 22, 2016 0.0350 0.0350 0.0350 0.0350 39,000 +0.01(+16.67%)
Jun 21, 2016 0.0300 0.0350 0.0300 0.0300 309,034 +0.00(+0.00%)
Jun 15, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 10, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 09, 2016 0.0200 0.0300 0.0200 0.0300 45,000 +0.00(+0.00%)
Jun 07, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jun 06, 2016 0.0300 0.0300 0.0200 0.0200 22,000 +0.00(+0.00%)
Jun 03, 2016 0.0250 0.0250 0.0200 0.0200 28,000 -0.01(-33.33%)
Jun 02, 2016 0.0300 0.0300 0.0300 0.0300 2,585 +0.01(+50.00%)
Jun 01, 2016 0.0300 0.0300 0.0200 0.0200 34,000 +0.00(+0.00%)
May 30, 2016 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
May 27, 2016 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
May 25, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 24, 2016 0.0250 0.0250 0.0250 0.0250 11,500 -0.00(-16.67%)
May 20, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 19, 2016 0.0300 0.0300 0.0250 0.0250 15,000 -0.00(-16.67%)
May 17, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 04, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 03, 2016 0.0250 0.0250 0.0250 0.0250 5,000 -0.01(-28.57%)
May 02, 2016 0.0300 0.0350 0.0300 0.0350 176,000 +0.01(+16.67%)
Apr 28, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 22, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 20, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 19, 2016 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Apr 18, 2016 0.0300 0.0300 0.0300 0.0300 3,888 +0.00(+0.00%)
Apr 15, 2016 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Apr 14, 2016 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
Apr 11, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 08, 2016 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Apr 04, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 01, 2016 0.0300 0.0300 0.0300 0.0300 83,000 -0.01(-14.29%)
Mar 31, 2016 0.0350 0.0350 0.0300 0.0350 13,986 +0.00(+0.00%)
Mar 29, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 28, 2016 0.0350 0.0350 0.0350 0.0350 57,000 +0.00(+0.00%)
Mar 24, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 23, 2016 0.0350 0.0350 0.0350 0.0350 6,484 +0.00(+0.00%)
Mar 22, 2016 0.0350 0.0350 0.0350 0.0350 27,000 +0.01(+16.67%)
Mar 21, 2016 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Mar 18, 2016 0.0350 0.0350 0.0300 0.0300 79,450 -0.01(-14.29%)
Mar 17, 2016 0.0350 0.0350 0.0350 0.0350 1,455 +0.01(+16.67%)
Mar 16, 2016 0.0350 0.0350 0.0300 0.0300 337,600 -0.01(-14.29%)
Mar 15, 2016 0.0300 0.0350 0.0300 0.0350 10,000 +0.00(+0.00%)
Mar 14, 2016 0.0350 0.0350 0.0350 0.0350 95,000 +0.00(+0.00%)
Mar 11, 2016 0.0350 0.0350 0.0350 0.0350 129,200 +0.00(+0.00%)
Mar 09, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 08, 2016 0.0300 0.0350 0.0300 0.0350 243,000 +0.01(+16.67%)
Mar 07, 2016 0.0300 0.0300 0.0300 0.0300 129,700 +0.00(+0.00%)
Mar 02, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 01, 2016 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Feb 29, 2016 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Feb 26, 2016 0.0300 0.0300 0.0300 0.0300 50,500 +0.00(+0.00%)
Feb 25, 2016 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Feb 24, 2016 0.0350 0.0350 0.0350 0.0350 1,564 +0.01(+16.67%)
Feb 19, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 18, 2016 0.0350 0.0350 0.0350 0.0350 1,590 +0.00(+0.00%)
Feb 16, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 11, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 10, 2016 0.0300 0.0350 0.0300 0.0350 6,623 +0.01(+16.67%)
Feb 09, 2016 0.0300 0.0300 0.0300 0.0300 19,111 -0.01(-14.29%)
Jan 27, 2016 0.0350 0.0350 0.0350 25 -0.00(-12.50%)
Jan 26, 2016 0.0400 0.0400 0.0350 0.0400 69,000 +0.01(+33.33%)
Jan 20, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 19, 2016 0.0350 0.0400 0.0350 0.0400 70,893 +0.00(+0.00%)
Jan 18, 2016 0.0350 0.0400 0.0350 0.0400 27,000 +0.00(+14.29%)
Jan 15, 2016 0.0350 0.0350 0.0350 0.0350 6,761 -0.00(-12.50%)
Jan 14, 2016 0.0350 0.0400 0.0350 0.0400 39,000 +0.00(+0.00%)
Jan 13, 2016 0.0350 0.0400 0.0350 0.0400 24,000 +0.00(+0.00%)
Jan 11, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 06, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 05, 2016 0.0400 0.0450 0.0400 0.0450 33,900 +0.00(+12.50%)
Dec 30, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 24, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 23, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 22, 2015 0.0400 0.0400 0.0400 0.0400 8,000 -0.00(-11.11%)
Dec 21, 2015 0.0450 0.0450 0.0450 0.0450 33,875 +0.00(+0.00%)
Dec 18, 2015 0.0350 0.0450 0.0350 0.0450 40,000 +0.01(+28.57%)
Dec 17, 2015 0.0350 0.0350 0.0350 0.0350 8,300 -0.00(-12.50%)
Dec 16, 2015 0.0400 0.0450 0.0400 0.0400 13,000 -0.00(-11.11%)
Dec 15, 2015 0.0400 0.0450 0.0400 0.0450 3,000 +0.00(+0.00%)
Dec 14, 2015 0.0350 0.0450 0.0350 0.0450 85,000 +0.00(+0.00%)
Dec 11, 2015 0.0350 0.0450 0.0350 0.0450 36,000 +0.00(+0.00%)
Dec 09, 2015 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 08, 2015 0.0350 0.0400 0.0350 0.0350 94,000 +0.00(+0.00%)
Dec 07, 2015 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Dec 04, 2015 0.0350 0.0350 0.0350 0.0350 1,900 -0.00(-12.50%)
Dec 03, 2015 0.0400 0.0400 0.0400 0.0400 1,408 +0.00(+0.00%)
Dec 01, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 30, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Nov 26, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 25, 2015 0.0400 0.0400 0.0400 0.0400 21,037 -0.00(-11.11%)
Nov 24, 2015 0.0350 0.0450 0.0350 0.0450 99,000 -0.01(-10.00%)
Nov 23, 2015 0.0500 0.0350 0.0500 47,100 +0.01(+11.11%)
Nov 19, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 18, 2015 0.0400 0.0400 0.0400 0.0400 158,000 +0.00(+0.00%)
Nov 17, 2015 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Nov 16, 2015 0.0400 0.0450 0.0400 0.0450 65,530 +0.01(+28.57%)
Nov 13, 2015 0.0350 0.0350 0.0350 0.0350 5,000 -0.01(-22.22%)
Nov 10, 2015 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Nov 06, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 05, 2015 0.0350 0.0350 0.0350 0.0350 2,950 -0.00(-12.50%)
Nov 04, 2015 0.0400 0.0400 0.0400 0.0400 1,367 +0.00(+14.29%)
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.