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 (%)
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%)
Nov 02, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 30, 2015 0.0400 0.0400 0.0350 0.0350 12,388 +0.00(+0.00%)
Oct 29, 2015 0.0350 0.0350 0.0350 0.0350 127,000 -0.00(-12.50%)
Oct 28, 2015 0.0400 0.0400 0.0400 0.0400 31,243 +0.00(+14.29%)
Oct 27, 2015 0.0350 0.0400 0.0350 0.0350 70,000 +0.00(+0.00%)
Oct 26, 2015 0.0350 0.0350 0.0350 0.0350 131,000 +0.00(+0.00%)
Oct 23, 2015 0.0400 0.0400 0.0350 0.0350 5,000 -0.01(-22.22%)
Oct 20, 2015 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Oct 19, 2015 0.0400 0.0450 0.0400 0.0450 45,700 +0.01(+28.57%)
Oct 16, 2015 0.0450 0.0450 0.0350 0.0350 88,000 -0.01(-22.22%)
Oct 15, 2015 0.0450 0.0450 0.0450 0.0450 31,066 -0.01(-10.00%)
Oct 14, 2015 0.0400 0.0500 0.0400 0.0500 122,000 +0.00(+0.00%)
Oct 09, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 08, 2015 0.0500 0.0500 0.0450 0.0450 125,000 -0.01(-10.00%)
Oct 07, 2015 0.0500 0.0500 0.0450 0.0500 84,033 +0.01(+11.11%)
Oct 06, 2015 0.0450 0.0500 0.0450 0.0450 36,900 +0.00(+0.00%)
Oct 05, 2015 0.0500 0.0500 0.0400 0.0450 12,000 +0.00(+0.00%)
Oct 02, 2015 0.0400 0.0450 0.0400 0.0450 45,660 +0.00(+0.00%)
Oct 01, 2015 0.0450 0.0450 0.0450 0.0450 60,000 -0.01(-10.00%)
Sep 30, 2015 0.0500 0.0500 0.0500 0.0500 1,093 +0.01(+11.11%)
Sep 28, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 25, 2015 0.0400 0.0500 0.0400 0.0500 111,000 +0.01(+11.11%)
Sep 24, 2015 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Sep 23, 2015 0.0500 0.0500 0.0450 0.0450 452,249 +0.00(+0.00%)
Sep 22, 2015 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
Sep 21, 2015 0.0450 0.0450 0.0450 0.0450 85,000 +0.00(+0.00%)
Sep 18, 2015 0.0450 0.0500 0.0350 0.0450 216,300 -0.01(-10.00%)
Sep 17, 2015 0.0400 0.0500 0.0400 0.0500 111,644 +0.01(+25.00%)
Sep 11, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 10, 2015 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Sep 09, 2015 0.0300 0.0350 0.0300 0.0350 17,400 -0.00(-12.50%)
Sep 08, 2015 0.0350 0.0400 0.0350 0.0400 22,000 +0.00(+0.00%)
Sep 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 03, 2015 0.0400 0.0400 0.0400 0.0400 2,250 +0.00(+0.00%)
Aug 31, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 28, 2015 0.0350 0.0400 0.0300 0.0400 39,500 +0.00(+14.29%)
Aug 27, 2015 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 24, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 21, 2015 0.0300 0.0350 0.0300 0.0350 6,000 +0.01(+16.67%)
Aug 20, 2015 0.0300 0.0350 0.0300 0.0300 162,073 +0.00(+0.00%)
Aug 18, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 17, 2015 0.0300 0.0300 0.0300 0.0300 23,000 -0.01(-14.29%)
Aug 12, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 07, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 06, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Aug 05, 2015 0.0350 0.0400 0.0300 0.0400 215,394 +0.00(+14.29%)
Aug 04, 2015 0.0350 0.0350 0.0350 0.0350 27,525 +0.00(+0.00%)
Jul 31, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 30, 2015 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Jul 29, 2015 0.0350 0.0350 0.0350 0.0350 63,349 +0.00(+0.00%)
Jul 28, 2015 0.0250 0.0350 0.0250 0.0350 255,000 +0.01(+16.67%)
Jul 27, 2015 0.0250 0.0300 0.0250 0.0300 217,000 +0.00(+0.00%)
Jul 24, 2015 0.0250 0.0300 0.0250 0.0300 14,000 +0.00(+20.00%)
Jul 23, 2015 0.0250 0.0250 0.0250 0.0250 8,396 -0.00(-16.67%)
Jul 22, 2015 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Jul 21, 2015 0.0250 0.0300 0.0250 0.0300 6,000 +0.00(+20.00%)
Jul 20, 2015 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Jul 16, 2015 0.0300 0.0300 0.0300 10 +0.00(+20.00%)
Jul 15, 2015 0.0250 0.0250 0.0250 0.0250 5,424 +0.00(+0.00%)
Jul 14, 2015 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jul 13, 2015 0.0250 0.0250 0.0250 0.0250 10,600 +0.00(+0.00%)
Jul 09, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 08, 2015 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jul 07, 2015 0.0200 0.0250 0.0200 0.0250 23,000 +0.00(+0.00%)
Jul 06, 2015 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
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.