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

Spey Resources Corp (OP: SPEYF )

0.0055 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, May 31, 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 (%)
Sep 30, 2021 0.2199 0.2200 0.2050 0.2100 46,833 +0.01(+2.44%)
Sep 29, 2021 0.1845 0.2098 0.1845 0.2050 42,530 +0.01(+3.54%)
Sep 28, 2021 0.2000 0.2000 0.1900 0.1980 56,762 +0.01(+7.03%)
Sep 27, 2021 0.1950 0.2100 0.1550 0.1850 380,351 +0.01(+2.78%)
Sep 24, 2021 0.1975 0.2100 0.1513 0.1800 476,694 -0.05(-20.00%)
Sep 23, 2021 0.2250 0.2550 0.2000 0.2250 728,504 -0.03(-10.36%)
Sep 22, 2021 0.2800 0.2800 0.2500 0.2510 410,359 -0.03(-10.36%)
Sep 21, 2021 0.2800 0.3000 0.2700 0.2800 210,708 +0.00(+0.00%)
Sep 20, 2021 0.2900 0.3000 0.2800 0.2800 123,078 -0.02(-6.67%)
Sep 17, 2021 0.3000 0.3200 0.2900 0.3000 123,622 +0.00(+0.00%)
Sep 16, 2021 0.3295 0.3295 0.3000 0.3000 115,642 -0.01(-2.44%)
Sep 15, 2021 0.2950 0.3150 0.2950 0.3075 136,078 -0.00(-0.81%)
Sep 14, 2021 0.3000 0.3300 0.3000 0.3100 122,596 +0.01(+3.33%)
Sep 13, 2021 0.3000 0.3450 0.3000 0.3000 155,649 -0.01(-3.23%)
Sep 10, 2021 0.3685 0.3685 0.3000 0.3100 264,808 -0.03(-7.46%)
Sep 09, 2021 0.3100 0.3400 0.3100 0.3350 270,780 +0.02(+4.69%)
Sep 08, 2021 0.3300 0.3510 0.3100 0.3200 360,569 -0.01(-1.54%)
Sep 07, 2021 0.3300 0.3625 0.3150 0.3250 234,408 -0.01(-2.96%)
Sep 03, 2021 0.3390 0.3390 0.3200 0.3349 226,634 +0.01(+1.86%)
Sep 02, 2021 0.3200 0.3390 0.3000 0.3288 773,023 +0.03(+9.60%)
Sep 01, 2021 0.3345 0.3490 0.3000 0.3000 789,906 -0.02(-6.25%)
Aug 31, 2021 0.3350 0.3660 0.3200 0.3200 713,373 +0.01(+1.59%)
Aug 30, 2021 0.3459 0.3665 0.2940 0.3150 1,398,733 +0.01(+3.79%)
Aug 27, 2021 0.2801 0.3498 0.2801 0.3035 270,926 +0.01(+4.08%)
Aug 26, 2021 0.3019 0.3470 0.2821 0.2916 1,189,691 -0.04(-11.31%)
Aug 25, 2021 0.3100 0.3860 0.3094 0.3288 739,608 -0.03(-8.08%)
Aug 24, 2021 0.3323 0.3887 0.3168 0.3577 1,428,637 +0.05(+14.94%)
Aug 23, 2021 0.2759 0.3200 0.2680 0.3112 949,769 +0.05(+17.35%)
Aug 20, 2021 0.2490 0.2660 0.2276 0.2652 453,244 +0.01(+5.74%)
Aug 19, 2021 0.2400 0.2570 0.2300 0.2508 366,276 +0.00(+1.54%)
Aug 18, 2021 0.2600 0.2600 0.2124 0.2470 184,540 +0.01(+2.96%)
Aug 17, 2021 0.2033 0.2543 0.2033 0.2399 428,440 +0.01(+2.17%)
Aug 16, 2021 0.2550 0.2550 0.2229 0.2348 103,662 +0.01(+6.53%)
Aug 13, 2021 0.2246 0.2384 0.2195 0.2204 246,831 +0.01(+2.51%)
Aug 12, 2021 0.2550 0.2550 0.1901 0.2150 427,224 +0.01(+4.52%)
Aug 11, 2021 0.2515 0.2515 0.1950 0.2057 166,328 +0.01(+5.49%)
Aug 10, 2021 0.1830 0.2063 0.1830 0.1950 133,888 -0.01(-2.50%)
Aug 09, 2021 0.2500 0.2500 0.1868 0.2000 101,965 +0.00(+0.25%)
Aug 06, 2021 0.2600 0.2600 0.1950 0.1995 449,865 -0.01(-5.94%)
Aug 05, 2021 0.2000 0.2373 0.1829 0.2121 491,141 +0.03(+15.78%)
Aug 04, 2021 0.2271 0.2271 0.1831 0.1832 170,448 -0.02(-8.95%)
Aug 03, 2021 0.2271 0.2271 0.1871 0.2012 213,764 -0.01(-4.19%)
Aug 02, 2021 0.2040 0.2250 0.1901 0.2100 206,895 +0.01(+4.79%)
Jul 30, 2021 0.2025 0.2358 0.1904 0.2004 950,754 -0.05(-18.57%)
Jul 29, 2021 0.3100 0.3100 0.2329 0.2461 372,239 -0.04(-12.61%)
Jul 28, 2021 0.3019 0.3059 0.2816 0.2816 57,428 -0.02(-7.88%)
Jul 27, 2021 0.3061 0.3166 0.2902 0.3057 55,704 +0.00(+0.23%)
Jul 26, 2021 0.2944 0.3079 0.2944 0.3050 37,429 +0.01(+3.60%)
Jul 23, 2021 0.2700 0.3017 0.2700 0.2944 25,164 +0.01(+4.03%)
Jul 22, 2021 0.2991 0.3000 0.2830 0.2830 53,118 -0.02(-5.67%)
Jul 21, 2021 0.2500 0.3000 0.2500 0.3000 46,511 +0.01(+3.02%)
Jul 20, 2021 0.2500 0.3100 0.2500 0.2912 152,925 -0.00(-1.15%)
Jul 19, 2021 0.2700 0.3058 0.2700 0.2946 74,590 +0.01(+1.83%)
Jul 16, 2021 0.3054 0.3113 0.2816 0.2893 144,883 -0.00(-1.33%)
Jul 15, 2021 0.3465 0.3465 0.2900 0.2932 37,342 -0.01(-3.04%)
Jul 14, 2021 0.2724 0.3117 0.2724 0.3024 241,332 +0.02(+5.37%)
Jul 13, 2021 0.2500 0.3100 0.2500 0.2870 356,625 -0.01(-4.33%)
Jul 12, 2021 0.3334 0.3334 0.2868 0.3000 281,458 -0.02(-7.01%)
Jul 09, 2021 0.3082 0.3370 0.2800 0.3226 211,060 +0.03(+9.32%)
Jul 08, 2021 0.3369 0.3445 0.2663 0.2951 440,211 -0.05(-15.20%)
Jul 07, 2021 0.4013 0.4013 0.3393 0.3480 256,865 -0.05(-13.28%)
Jul 06, 2021 0.3973 0.4400 0.3788 0.4013 179,277 -0.03(-6.67%)
Jul 02, 2021 0.4150 0.4362 0.4000 0.4300 196,246 +0.02(+3.61%)
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.