Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spi Energy Company Ltd (NQ: SPI )

0.5721 +0.0070 (+1.24%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 15, 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 (%)
May 29, 2020 0.9300 0.9350 0.8000 0.8413 216,500 -0.08(-8.75%)
May 28, 2020 0.9500 0.9700 0.9000 0.9220 194,527 -0.02(-2.20%)
May 27, 2020 0.9310 0.9821 0.9101 0.9427 202,757 -0.01(-0.77%)
May 26, 2020 0.9500 1.030 0.9000 0.9500 339,389 -0.03(-2.93%)
May 22, 2020 0.9900 1.087 0.9500 0.9787 781,900 -0.00(-0.13%)
May 21, 2020 0.8600 1.030 0.8600 0.9800 715,663 +0.09(+10.11%)
May 20, 2020 0.8610 0.9499 0.8265 0.8900 628,498 +0.07(+8.54%)
May 19, 2020 0.8000 0.8500 0.7600 0.8200 345,479 +0.02(+1.89%)
May 18, 2020 0.7210 0.8600 0.7210 0.8048 594,219 +0.06(+7.62%)
May 15, 2020 0.6440 0.8300 0.6440 0.7478 708,900 +0.05(+6.81%)
May 14, 2020 0.6724 0.7399 0.6724 0.7001 289,813 -0.06(-7.88%)
May 13, 2020 0.6800 0.8000 0.6700 0.7600 517,441 +0.00(+0.00%)
May 12, 2020 0.7600 0.8100 0.7500 0.7600 366,273 -0.07(-8.43%)
May 11, 2020 0.7600 0.8600 0.7500 0.8300 308,926 -0.05(-5.51%)
May 08, 2020 0.8034 0.9100 0.8034 0.8784 296,800 -0.02(-2.68%)
May 07, 2020 0.9000 0.9700 0.9000 0.9026 275,234 -0.06(-5.98%)
May 06, 2020 0.9500 1.040 0.9300 0.9600 350,411 -0.11(-10.28%)
May 05, 2020 1.110 1.200 0.9600 1.070 483,365 -0.03(-2.73%)
May 04, 2020 1.100 1.220 1.000 1.100 916,996 -0.16(-12.70%)
May 01, 2020 1.700 1.880 1.170 1.260 13,142,100 +0.33(+35.48%)
Apr 30, 2020 0.6600 1.190 0.6600 0.9300 1,800,826 +0.24(+34.76%)
Apr 29, 2020 0.6300 0.7300 0.6300 0.6901 103,567 +0.00(+0.00%)
Apr 28, 2020 0.6500 0.7387 0.6500 0.6901 98,223 -0.03(-4.15%)
Apr 27, 2020 0.6500 0.7300 0.6400 0.7200 140,270 -0.01(-1.40%)
Apr 24, 2020 0.6860 0.7560 0.6700 0.7302 78,600 +0.01(+1.42%)
Apr 23, 2020 0.6400 0.7800 0.6400 0.7200 104,478 -0.01(-1.37%)
Apr 22, 2020 0.6800 0.7770 0.6800 0.7300 79,957 +0.01(+1.09%)
Apr 21, 2020 0.7420 0.8400 0.6600 0.7221 61,629 -0.04(-4.99%)
Apr 20, 2020 0.6400 0.8000 0.6100 0.7600 88,388 -0.07(-8.43%)
Apr 17, 2020 0.9100 0.9300 0.7200 0.8300 167,500 -0.04(-4.60%)
Apr 16, 2020 0.6000 1.200 0.6000 0.8700 720,035 +0.24(+38.07%)
Apr 15, 2020 0.6100 0.7100 0.6100 0.6301 53,405 -0.04(-5.96%)
Apr 14, 2020 0.6300 0.7500 0.6300 0.6700 56,762 -0.01(-1.47%)
Apr 13, 2020 0.6500 0.7000 0.6400 0.6800 33,619 +0.04(+6.07%)
Apr 09, 2020 0.6500 0.7200 0.6200 0.6411 42,100 -0.02(-3.03%)
Apr 08, 2020 0.6600 0.7200 0.6600 0.6611 28,484 -0.03(-4.53%)
Apr 07, 2020 0.7277 0.7365 0.6800 0.6925 30,180 -0.00(-0.09%)
Apr 06, 2020 0.6500 0.7200 0.6236 0.6931 16,612 +0.01(+1.93%)
Apr 03, 2020 0.6600 0.7399 0.6600 0.6800 18,400 -0.02(-2.86%)
Apr 02, 2020 0.5800 0.7500 0.5800 0.7000 49,901 +0.07(+11.98%)
Apr 01, 2020 0.6200 0.6836 0.6200 0.6251 28,789 -0.03(-5.29%)
Mar 31, 2020 0.6100 0.6900 0.6100 0.6600 27,492 +0.00(+0.00%)
Mar 30, 2020 0.6500 0.7400 0.6500 0.6600 26,734 -0.03(-4.36%)
Mar 27, 2020 0.6900 0.7168 0.6501 0.6901 23,700 -0.05(-7.01%)
Mar 26, 2020 0.7200 0.8370 0.7200 0.7421 31,288 -0.04(-5.61%)
Mar 25, 2020 0.6500 0.8150 0.6500 0.7862 34,722 +0.12(+17.98%)
Mar 24, 2020 0.5893 0.7000 0.5893 0.6664 43,577 +0.07(+11.07%)
Mar 23, 2020 0.6000 0.6700 0.6000 0.6000 24,067 -0.06(-9.52%)
Mar 20, 2020 0.6000 0.7035 0.5980 0.6631 31,100 +0.02(+3.53%)
Mar 19, 2020 0.5900 0.6600 0.5500 0.6405 22,720 -0.01(-1.96%)
Mar 18, 2020 0.8500 0.9565 0.5500 0.6533 37,014 -0.20(-23.14%)
Mar 17, 2020 0.8500 0.9000 0.8400 0.8500 23,864 +0.00(+0.00%)
Mar 16, 2020 0.8500 1.020 0.8000 0.8500 44,217 -0.18(-17.48%)
Mar 13, 2020 0.9300 1.050 0.8578 1.030 84,300 +0.21(+26.07%)
Mar 12, 2020 0.9000 0.9800 0.7800 0.8170 37,079 -0.20(-19.91%)
Mar 11, 2020 1.110 1.140 1.000 1.020 7,329 -0.08(-7.26%)
Mar 10, 2020 1.050 1.120 0.9300 1.100 14,022 +0.05(+4.76%)
Mar 09, 2020 1.170 1.170 0.8800 1.050 30,997 -0.10(-8.44%)
Mar 06, 2020 1.080 1.200 1.000 1.147 37,700 +0.09(+8.20%)
Mar 05, 2020 1.100 1.100 1.000 1.060 6,447 -0.01(-1.24%)
Mar 04, 2020 1.090 1.096 0.9972 1.073 23,071 +0.05(+5.22%)
Mar 03, 2020 1.150 1.160 1.020 1.020 23,253 -0.03(-2.86%)
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.