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
Streaming Delayed 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 (%)
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%)
Jul 03, 2015 0.0250 0.0300 0.0250 0.0300 20,000 +0.00(+20.00%)
Jun 30, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 25, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 24, 2015 0.0250 0.0300 0.0250 0.0300 109,500 +0.01(+50.00%)
Jun 23, 2015 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Jun 22, 2015 0.0200 0.0200 0.0200 0.0200 29,000 -0.01(-20.00%)
Jun 19, 2015 0.0250 0.0250 0.0250 0.0250 74,000 +0.01(+25.00%)
Jun 12, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 10, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 09, 2015 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Jun 08, 2015 0.0250 0.0250 0.0250 0.0250 20,100 +0.00(+0.00%)
Jun 05, 2015 0.0200 0.0250 0.0200 0.0250 64,636 +0.01(+25.00%)
Jun 04, 2015 0.0200 0.0200 0.0200 0.0200 15,000 -0.01(-20.00%)
Jun 02, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 01, 2015 0.0200 0.0250 0.0200 0.0250 9,000 +0.01(+25.00%)
May 29, 2015 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
May 28, 2015 0.0200 0.0200 0.0200 0.0200 108,929 +0.00(+0.00%)
May 27, 2015 0.0200 0.0200 0.0200 0.0200 23,000 +0.00(+0.00%)
May 25, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 21, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 15, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 14, 2015 0.0200 0.0200 0.0200 0.0200 30,000 -0.01(-20.00%)
May 13, 2015 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
May 12, 2015 0.0250 0.0250 0.0250 0.0250 2,600 +0.00(+0.00%)
May 11, 2015 0.0200 0.0250 0.0200 0.0250 16,000 +0.01(+25.00%)
May 08, 2015 0.0250 0.0250 0.0200 0.0200 6,000 +0.00(+0.00%)
May 07, 2015 0.0200 0.0200 0.0200 0.0200 135,500 +0.00(+0.00%)
May 06, 2015 0.0200 0.0200 0.0200 0.0200 88,000 -0.01(-20.00%)
May 01, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
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%)
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.