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 -0.0050 (-25.00%)
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, 2020 0.0200 0.0200 0.0150 0.0150 703,700 -0.01(-50.00%)
Oct 29, 2020 0.0200 0.0300 0.0200 0.0300 16,000 +0.00(+20.00%)
Oct 28, 2020 0.0400 0.0400 0.0200 0.0250 132,500 -0.01(-28.57%)
Jun 22, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 19, 2020 0.0350 0.0350 0.0350 0.0350 664,197 -0.00(-12.50%)
Jun 18, 2020 0.0400 0.0400 0.0400 0.0400 46,000 -0.00(-11.11%)
Jun 16, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 15, 2020 0.0450 0.0500 0.0450 0.0450 34,000 +0.00(+0.00%)
Jun 12, 2020 0.0500 0.0500 0.0450 0.0450 239,000 +0.00(+0.00%)
Jun 11, 2020 0.0500 0.0550 0.0450 0.0450 377,000 +0.00(+0.00%)
Jun 10, 2020 0.0450 0.0450 0.0450 0.0450 55,033 -0.01(-10.00%)
Jun 09, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 08, 2020 0.0450 0.0500 0.0450 0.0500 8,000 +0.01(+11.11%)
Jun 05, 2020 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jun 04, 2020 0.0450 0.0450 0.0400 0.0450 14,000 +0.00(+0.00%)
Jun 03, 2020 0.0450 0.0450 0.0450 0.0450 11,000 -0.01(-10.00%)
Jun 02, 2020 0.0450 0.0500 0.0450 0.0500 63,000 +0.00(+0.00%)
Jun 01, 2020 0.0450 0.0500 0.0450 0.0500 36,795 +0.01(+11.11%)
May 29, 2020 0.0450 0.0450 0.0450 0.0450 10,499 -0.01(-10.00%)
May 28, 2020 0.0450 0.0500 0.0450 0.0500 96,000 +0.01(+25.00%)
May 27, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
May 26, 2020 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
May 25, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
May 22, 2020 0.0400 0.0450 0.0400 0.0450 73,650 +0.00(+12.50%)
May 19, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 13, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 11, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 08, 2020 0.0400 0.0400 0.0300 0.0300 459,500 -0.01(-25.00%)
May 07, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
May 06, 2020 0.0450 0.0450 0.0400 0.0400 250,500 -0.00(-11.11%)
May 05, 2020 0.0450 0.0450 0.0450 0.0450 135,000 -0.01(-10.00%)
May 01, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 30, 2020 0.0500 0.0500 0.0500 0.0500 71,000 +0.01(+11.11%)
Apr 29, 2020 0.0450 0.0450 0.0450 450 +0.00(+0.00%)
Apr 27, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 24, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 23, 2020 0.0450 0.0500 0.0450 0.0500 48,000 +0.01(+11.11%)
Apr 22, 2020 0.0450 0.0450 0.0450 2 +0.00(+0.00%)
Apr 21, 2020 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0450 0.0400 0.0450 11,000 +0.00(+0.00%)
Apr 17, 2020 0.0450 0.0450 0.0450 0.0450 36,300 -0.01(-10.00%)
Apr 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 14, 2020 0.0450 0.0500 0.0450 0.0500 30,000 +0.01(+25.00%)
Apr 13, 2020 0.0450 0.0450 0.0400 0.0400 34,000 -0.00(-11.11%)
Apr 07, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 03, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 02, 2020 0.0500 0.0500 0.0450 0.0450 44,000 -0.01(-18.18%)
Apr 01, 2020 0.0500 0.0550 0.0500 0.0550 173,360 -0.01(-15.38%)
Mar 31, 2020 0.0650 0.0650 0.0650 0.0650 39,000 -0.01(-7.14%)
Mar 30, 2020 0.0500 0.0700 0.0500 0.0700 268,000 +0.02(+40.00%)
Mar 27, 2020 0.0500 0.0500 0.0500 600 +0.00(+0.00%)
Mar 26, 2020 0.0550 0.0550 0.0500 0.0500 14,529 -0.00(-9.09%)
Mar 25, 2020 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Mar 24, 2020 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+22.22%)
Mar 23, 2020 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-18.18%)
Mar 20, 2020 0.0450 0.0550 0.0450 0.0550 20,000 -0.00(-8.33%)
Mar 19, 2020 0.0500 0.0600 0.0450 0.0600 66,739 +0.00(+9.09%)
Mar 18, 2020 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Mar 17, 2020 0.0500 0.0600 0.0500 0.0600 33,000 +0.01(+33.33%)
Mar 16, 2020 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-18.18%)
Mar 13, 2020 0.0550 0.0550 0.0550 0.0550 16,600 +0.00(+10.00%)
Mar 12, 2020 0.0550 0.0600 0.0500 0.0500 155,650 -0.02(-28.57%)
Mar 11, 2020 0.0650 0.0700 0.0550 0.0700 100,500 +0.01(+7.69%)
Mar 10, 2020 0.0550 0.0650 0.0500 0.0650 44,750 +0.01(+30.00%)
Mar 09, 2020 0.0650 0.0650 0.0500 0.0500 149,050 -0.00(-9.09%)
Mar 06, 2020 0.0600 0.0650 0.0550 0.0550 48,000 -0.01(-15.38%)
Mar 05, 2020 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Mar 04, 2020 0.0550 0.0650 0.0550 0.0650 96,000 +0.01(+18.18%)
Mar 03, 2020 0.0500 0.0550 0.0500 0.0550 96,000 -0.00(-8.33%)
Feb 28, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 27, 2020 0.0500 0.0500 0.0400 0.0500 351,700 -0.00(-9.09%)
Feb 26, 2020 0.0500 0.0550 0.0500 0.0550 8,000 +0.00(+0.00%)
Feb 25, 2020 0.0550 0.0600 0.0550 0.0550 90,000 -0.00(-8.33%)
Feb 24, 2020 0.0600 0.0600 0.0600 0.0600 4,500 -0.01(-7.69%)
Feb 20, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 19, 2020 0.0650 0.0650 0.0600 0.0600 64,950 -0.01(-14.29%)
Feb 13, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 12, 2020 0.0650 0.0700 0.0650 0.0700 133,090 +0.01(+16.67%)
Feb 11, 2020 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+0.00%)
Feb 10, 2020 0.0600 0.0600 0.0600 0.0600 18,633 +0.00(+9.09%)
Feb 07, 2020 0.0600 0.0600 0.0550 0.0550 6,000 +0.00(+10.00%)
Feb 06, 2020 0.0600 0.0600 0.0500 0.0500 37,000 -0.01(-16.67%)
Feb 05, 2020 0.0550 0.0600 0.0550 0.0600 35,000 +0.00(+9.09%)
Feb 04, 2020 0.0600 0.0600 0.0550 0.0550 144,100 -0.01(-15.38%)
Feb 03, 2020 0.0600 0.0650 0.0600 0.0650 105,000 +0.00(+0.00%)
Jan 30, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jan 29, 2020 0.0750 0.0750 0.0700 0.0750 13,450 +0.00(+7.14%)
Jan 28, 2020 0.0800 0.0800 0.0700 0.0700 485,050 -0.01(-17.65%)
Jan 27, 2020 0.0750 0.0850 0.0750 0.0850 12,000 +0.01(+6.25%)
Jan 24, 2020 0.0800 0.0800 0.0800 0.0800 18,500 +0.00(+0.00%)
Jan 23, 2020 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Jan 20, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 17, 2020 0.0750 0.0800 0.0750 0.0800 72,000 +0.01(+6.67%)
Jan 16, 2020 0.0700 0.0800 0.0700 0.0750 35,000 -0.01(-6.25%)
Jan 15, 2020 0.0750 0.0800 0.0750 0.0800 26,000 +0.01(+6.67%)
Jan 14, 2020 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Jan 13, 2020 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+0.00%)
Jan 10, 2020 0.0750 0.0750 0.0700 0.0750 55,500 -0.01(-6.25%)
Jan 08, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 07, 2020 0.0700 0.0800 0.0700 0.0800 45,415 +0.00(+0.00%)
Jan 06, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Jan 03, 2020 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jan 02, 2020 0.0750 0.0800 0.0750 0.0800 54,550 +0.00(+0.00%)
Dec 30, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 27, 2019 0.0800 0.0800 0.0750 0.0800 83,999 +0.00(+0.00%)
Dec 23, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 20, 2019 0.0800 0.0800 0.0800 0.0800 24,500 +0.01(+6.67%)
Dec 19, 2019 0.0750 0.0750 0.0750 0.0750 34,000 -0.01(-6.25%)
Dec 18, 2019 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Dec 17, 2019 0.0750 0.0800 0.0750 0.0800 40,000 +0.00(+0.00%)
Dec 16, 2019 0.0750 0.0800 0.0750 0.0800 8,500 +0.00(+0.00%)
Dec 13, 2019 0.0800 0.0800 0.0750 0.0800 77,100 +0.00(+0.00%)
Dec 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 10, 2019 0.0800 0.0800 0.0800 0.0800 41,000 +0.00(+0.00%)
Dec 09, 2019 0.0750 0.0800 0.0750 0.0800 79,100 -0.01(-5.88%)
Dec 06, 2019 0.0850 0.0850 0.0750 0.0850 44,499 +0.01(+13.33%)
Dec 05, 2019 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-11.76%)
Dec 03, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 28, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 26, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 25, 2019 0.0850 0.0900 0.0800 0.0900 45,000 -0.01(-5.26%)
Nov 21, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 19, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 15, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 14, 2019 0.0850 0.0900 0.0850 0.0900 19,655 -0.01(-5.26%)
Nov 13, 2019 0.0900 0.0950 0.0850 0.0950 36,000 +0.01(+5.56%)
Nov 12, 2019 0.0850 0.0900 0.0850 0.0900 29,000 +0.00(+0.00%)
Nov 11, 2019 0.1000 0.1000 0.0850 0.0900 43,550 -0.01(-10.00%)
Nov 08, 2019 0.0800 0.1000 0.0800 0.1000 99,500 +0.01(+11.11%)
Nov 07, 2019 0.0850 0.0900 0.0800 0.0900 67,500 +0.00(+0.00%)
Nov 06, 2019 0.0800 0.0900 0.0800 0.0900 86,000 +0.00(+0.00%)
Nov 05, 2019 0.0850 0.0900 0.0850 0.0900 66,000 -0.01(-5.26%)
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.