Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spey Resources Corp (OP: SPEYF )

0.0040 -0.0019 (-32.20%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 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 29, 2021 0.2120 0.2329 0.1700 0.1806 237,839 -0.05(-20.02%)
Oct 28, 2021 0.2200 0.2400 0.2000 0.2258 67,968 -0.00(-1.83%)
Oct 27, 2021 0.2400 0.2400 0.2100 0.2300 31,533 -0.00(-2.13%)
Oct 26, 2021 0.2200 0.2350 84,442 +0.02(+9.30%)
Oct 25, 2021 0.2450 0.2450 0.1910 0.2150 84,276 +0.01(+7.50%)
Oct 22, 2021 0.2400 0.2400 0.1800 0.2000 115,944 -0.03(-13.01%)
Oct 21, 2021 0.2000 0.2408 0.2000 0.2299 28,672 -0.00(-0.04%)
Oct 20, 2021 0.2000 0.2445 0.2000 0.2300 114,390 -0.02(-8.00%)
Oct 19, 2021 0.2400 0.2500 0.1900 0.2500 31,993 +0.01(+4.17%)
Oct 18, 2021 0.1935 0.2400 0.1700 0.2400 141,677 +0.01(+5.73%)
Oct 15, 2021 0.2125 0.2400 0.2090 0.2270 20,846 -0.00(-1.30%)
Oct 14, 2021 0.2800 0.2800 0.2200 0.2300 49,074 -0.00(-2.13%)
Oct 13, 2021 0.2625 0.2950 0.2200 0.2350 185,363 -0.01(-2.08%)
Oct 12, 2021 0.2122 0.2400 0.2100 0.2400 83,285 +0.03(+14.29%)
Oct 11, 2021 0.2190 0.2250 0.2000 0.2100 193,369 +0.01(+5.53%)
Oct 08, 2021 0.1944 0.2150 0.1900 0.1990 73,222 +0.00(+0.00%)
Oct 07, 2021 0.1800 0.2000 0.1700 0.1990 177,552 +0.01(+7.57%)
Oct 06, 2021 0.2000 0.2000 0.1800 0.1850 77,651 -0.02(-10.19%)
Oct 05, 2021 0.1513 0.2100 0.1513 0.2060 66,852 +0.00(+0.49%)
Oct 04, 2021 0.1900 0.2300 0.1900 0.2050 85,775 -0.01(-4.65%)
Oct 01, 2021 0.2175 0.2300 0.2000 0.2150 70,003 +0.01(+2.38%)
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%)
Jul 01, 2021 0.4326 0.4400 0.4150 0.4150 82,476 -0.00(-1.07%)
Jun 30, 2021 0.4400 0.4400 0.4192 0.4195 508,289 +0.00(+1.08%)
Jun 29, 2021 0.4124 0.4400 0.4037 0.4150 423,300 +0.01(+2.44%)
Jun 28, 2021 0.3700 0.4432 0.3700 0.4051 303,850 +0.01(+1.27%)
Jun 25, 2021 0.4100 0.4639 0.3985 0.4000 349,227 -0.02(-3.82%)
Jun 24, 2021 0.5345 0.5400 0.4003 0.4159 1,259,103 -0.06(-13.35%)
Jun 23, 2021 0.4440 0.5000 0.4400 0.4800 1,351,088 +0.07(+17.07%)
Jun 22, 2021 0.2500 0.4400 0.2500 0.4100 693,846 +0.08(+25.15%)
Jun 21, 2021 0.3307 0.4216 0.3074 0.3276 176,115 +0.00(+0.61%)
Jun 18, 2021 0.3115 0.4158 0.3095 0.3256 480,049 +0.01(+4.53%)
Jun 17, 2021 0.3581 0.3581 0.3002 0.3115 426,354 -0.00(-1.49%)
Jun 16, 2021 0.3100 0.3208 0.3034 0.3162 577,025 +0.01(+4.25%)
Jun 15, 2021 0.2700 0.3761 0.2670 0.3033 390,849 +0.02(+8.32%)
Jun 14, 2021 0.2800 0.2950 0.2770 0.2800 305,117 +0.00(+0.90%)
Jun 11, 2021 0.2847 0.3150 0.2775 0.2775 278,864 -0.00(-0.54%)
Jun 10, 2021 0.3321 0.3500 0.2790 0.2790 440,957 -0.05(-14.39%)
Jun 09, 2021 0.3306 0.3500 0.3189 0.3259 579,589 +0.02(+5.13%)
Jun 08, 2021 0.3203 0.3600 0.2992 0.3100 269,578 -0.00(-0.39%)
Jun 07, 2021 0.3112 0.3166 0.2939 0.3112 274,819 +0.00(+0.39%)
Jun 04, 2021 0.3000 0.3500 0.2934 0.3100 230,480 +0.02(+5.66%)
Jun 03, 2021 0.2769 0.3200 0.2700 0.2934 248,031 +0.01(+3.86%)
Jun 02, 2021 0.2900 0.2900 0.2601 0.2825 190,579 +0.03(+11.00%)
Jun 01, 2021 0.2413 0.3350 0.1652 0.2545 115,948 +0.01(+6.04%)
May 28, 2021 0.2248 0.2600 0.2248 0.2400 205,738 +0.00(+0.00%)
May 27, 2021 0.2400 0.2567 0.2382 0.2400 106,703 +0.00(+0.00%)
May 26, 2021 0.2264 0.2598 0.2225 0.2400 119,899 -0.00(-0.12%)
May 25, 2021 0.3600 0.3600 0.2252 0.2403 234,719 -0.12(-33.25%)
May 24, 2021 0.2568 0.3600 0.2535 0.3600 87,691 +0.09(+33.09%)
May 21, 2021 0.2700 0.3200 0.2501 0.2705 225,115 -0.00(-1.64%)
May 20, 2021 0.2582 0.3500 0.2500 0.2750 223,345 +0.03(+11.79%)
May 19, 2021 0.2520 0.3100 0.2346 0.2460 173,871 -0.01(-3.53%)
May 18, 2021 0.2659 0.2950 0.2310 0.2550 141,775 -0.01(-2.86%)
May 17, 2021 0.2694 0.5175 0.2625 0.2625 177,415 -0.01(-2.13%)
May 14, 2021 0.2359 0.6110 0.2314 0.2682 147,783 +0.03(+12.50%)
May 13, 2021 0.2408 0.2600 0.2301 0.2384 103,733 -0.01(-2.13%)
May 12, 2021 0.2402 0.2532 0.2333 0.2436 218,438 +0.00(+1.92%)
May 11, 2021 0.2313 0.2422 0.2300 0.2390 113,950 +0.01(+3.91%)
May 10, 2021 0.2150 0.2368 0.2106 0.2300 25,415 +0.00(+1.91%)
May 06, 2021 0.2257 0.2257 0.2257 0 +0.01(+2.68%)
May 03, 2021 0.2198 0.2198 0.2198 0 +0.01(+4.57%)
Apr 28, 2021 0.2102 0.2102 0.2102 0 +0.10(+90.23%)
Feb 18, 2021 0.1105 0.1105 0.1105 0 +0.01(+7.91%)
Feb 11, 2021 0.1024 0.1024 0.1024 0 -0.01(-6.48%)
Jan 28, 2021 0.1095 0.1095 0.1095 0 +0.00(+2.43%)
Jan 21, 2021 0.1069 0.1069 0.1069 0 +0.00(+0.00%)
Dec 30, 2020 0.0977 0.0977 0 +0.00(+0.00%)
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.