Skip to main content
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 (%)
Oct 31, 2023 0.0200 0.0200 0.0144 0.0144 65,180 -0.00(-2.70%)
Oct 30, 2023 0.0144 0.0148 0.0144 0.0148 21,900 -0.00(-9.76%)
Oct 27, 2023 0.0145 0.0216 0.0145 0.0164 13,365 +0.00(+10.81%)
Oct 26, 2023 0.0180 0.0180 0.0148 0.0148 22,441 -0.00(-17.78%)
Oct 25, 2023 0.0179 0.0181 0.0178 0.0180 79,853 -0.00(-18.92%)
Oct 24, 2023 0.0265 0.0265 0.0178 0.0222 19,784 +0.00(+2.78%)
Oct 23, 2023 0.0170 0.0216 0.0170 0.0216 4,859 +0.00(+6.93%)
Oct 20, 2023 0.0178 0.0202 0.0178 0.0202 5,424 -0.01(-23.77%)
Oct 19, 2023 0.0265 0.0265 0.0186 0.0265 13,600 -0.00(-1.85%)
Oct 18, 2023 0.0217 0.0270 0.0217 0.0270 8,020 +0.01(+33.66%)
Oct 17, 2023 0.0220 0.0221 0.0202 0.0202 128,333 +0.00(+26.25%)
Oct 16, 2023 0.0255 0.0255 0.0160 0.0160 151,608 -0.01(-37.25%)
Oct 12, 2023 0.0255 6 +0.00(+2.00%)
Oct 11, 2023 0.0250 0.0250 0.0250 0.0250 100,300 +0.00(+0.00%)
Oct 10, 2023 0.0250 0.0250 0.0250 0.0250 10,500 +0.00(+16.82%)
Oct 06, 2023 0.0214 0 -0.00(-4.46%)
Oct 05, 2023 0.0254 0.0255 0.0218 0.0224 141,494 -0.01(-26.56%)
Oct 04, 2023 0.0321 0.0321 0.0253 0.0305 45,245 +0.00(+16.86%)
Oct 03, 2023 0.0328 0.0328 0.0255 0.0261 94,461 -0.00(-16.08%)
Oct 02, 2023 0.0293 0.0311 0.0293 0.0311 1,700 -0.00(-7.99%)
Sep 29, 2023 0.0332 0.0338 0.0332 0.0338 5,500 +0.00(+1.50%)
Sep 28, 2023 0.0333 0.0333 0.0333 0.0333 5,000 +0.00(+16.84%)
Sep 27, 2023 0.0430 0.0440 0.0280 0.0285 59,668 -0.02(-35.23%)
Sep 26, 2023 0.0330 0.0450 0.0330 0.0440 191,544 +0.01(+40.58%)
Sep 25, 2023 0.0313 0.0313 0.0313 0.0313 1,898 -0.00(-6.57%)
Sep 22, 2023 0.0389 0.0389 0.0335 0.0335 2,550 +0.00(+1.52%)
Sep 21, 2023 0.0298 0.0346 0.0297 0.0330 23,432 +0.00(+10.37%)
Sep 20, 2023 0.0299 0.0299 0.0299 0.0299 6,590 -0.00(-11.54%)
Sep 18, 2023 0.0338 0 +0.00(+0.00%)
Sep 15, 2023 0.0369 0.0388 0.0338 0.0338 46,025 -0.01(-12.89%)
Sep 14, 2023 0.0285 0.0388 0.0285 0.0388 52,906 +0.01(+29.33%)
Sep 13, 2023 0.0343 0.0343 0.0300 0.0300 2,334 -0.00(-12.79%)
Sep 12, 2023 0.0350 0.0350 0.0320 0.0344 149,857 -0.00(-11.57%)
Sep 11, 2023 0.0338 0.0389 0.0338 0.0389 3,700 +0.00(+6.28%)
Sep 08, 2023 0.0294 0.0366 0.0294 0.0366 2,754 +0.01(+28.87%)
Sep 07, 2023 0.0269 0.0284 0.0269 0.0284 198,110 -0.00(-3.07%)
Sep 05, 2023 0.0293 0 +0.00(+1.03%)
Aug 30, 2023 0.0290 1 +0.00(+11.97%)
Aug 29, 2023 0.0251 0.0349 0.0251 0.0259 127,638 +0.00(+1.17%)
Aug 28, 2023 0.0260 0.0260 0.0230 0.0256 20,899 -0.00(-1.54%)
Aug 25, 2023 0.0256 0.0260 0.0256 0.0260 6,201 -0.00(-5.11%)
Aug 24, 2023 0.0245 0.0299 0.0245 0.0274 29,194 -0.00(-7.12%)
Aug 23, 2023 0.0295 0.0295 0.0253 0.0295 18,540 +0.00(+12.17%)
Aug 22, 2023 0.0263 0.0263 0.0263 0.0263 990 +0.00(+1.15%)
Aug 21, 2023 0.0220 0.0280 0.0220 0.0260 31,988 -0.00(-0.38%)
Aug 18, 2023 0.0261 0.0261 0.0261 0.0261 801 -0.00(-2.61%)
Aug 17, 2023 0.0268 0.0268 0.0268 0.0268 3,000 +0.00(+0.00%)
Aug 16, 2023 0.0241 0.0296 0.0241 0.0268 50,641 -0.00(-3.60%)
Aug 15, 2023 0.0323 0.0323 0.0278 0.0278 52,834 -0.00(-7.33%)
Aug 11, 2023 0.0300 0 +0.00(+17.65%)
Aug 10, 2023 0.0390 0.0390 0.0255 0.0255 30,511 -0.01(-16.39%)
Aug 09, 2023 0.0310 0.0310 0.0305 0.0305 21,001 -0.00(-7.58%)
Aug 08, 2023 0.0336 0.0336 0.0297 0.0330 34,575 -0.00(-4.35%)
Aug 07, 2023 0.0345 0.0345 0.0345 0.0345 10,000 +0.00(+1.47%)
Aug 04, 2023 0.0400 0.0400 0.0220 0.0340 4,022 +0.00(+1.19%)
Aug 03, 2023 0.0400 0.0409 0.0319 0.0336 25,190 +0.00(+8.39%)
Aug 02, 2023 0.0300 0.0310 0.0299 0.0310 271,232 -0.00(-7.74%)
Aug 01, 2023 0.0338 0.0360 0.0336 0.0336 16,200 +0.00(+8.39%)
Jul 31, 2023 0.0340 0.0347 0.0297 0.0310 7,250 -0.00(-11.43%)
Jul 28, 2023 0.0350 0.0358 0.0340 0.0350 26,700 +0.00(+2.94%)
Jul 27, 2023 0.0340 0.0340 0.0340 0.0340 2,500 +0.00(+0.00%)
Jul 26, 2023 0.0290 0.0343 0.0290 0.0340 76,000 +0.00(+13.33%)
Jul 25, 2023 0.0303 0.0303 0.0300 0.0300 40,002 +0.00(+1.69%)
Jul 24, 2023 0.0350 0.0390 0.0290 0.0295 394,387 -0.01(-14.49%)
Jul 21, 2023 0.0302 0.0345 0.0302 0.0345 61,000 +0.00(+11.29%)
Jul 20, 2023 0.0342 0.0342 0.0310 0.0310 40,100 -0.00(-9.09%)
Jul 19, 2023 0.0341 0.0350 0.0310 0.0341 84,951 +0.00(+10.00%)
Jul 18, 2023 0.0310 0.0332 0.0310 0.0310 45,392 +0.00(+2.31%)
Jul 17, 2023 0.0340 0.0369 0.0303 0.0303 81,655 -0.01(-22.11%)
Jul 14, 2023 0.0240 0.0390 0.0240 0.0389 14,800 +0.00(+13.41%)
Jul 13, 2023 0.0390 0.0390 0.0343 0.0343 15,000 -0.00(-9.97%)
Jul 12, 2023 0.0381 0.0381 0.0381 0.0381 5,000 +0.01(+27.00%)
Jul 11, 2023 0.0331 0.0331 0.0300 0.0300 10,553 +0.00(+0.00%)
Jul 10, 2023 0.0338 0.0378 0.0300 0.0300 10,126 +0.00(+3.45%)
Jul 07, 2023 0.0260 0.0392 0.0260 0.0290 2,812 -0.00(-0.34%)
Jul 06, 2023 0.0290 0.0291 0.0290 0.0291 40,646 -0.01(-15.41%)
Jul 05, 2023 0.0339 0.0344 0.0339 0.0344 8,812 +0.00(+0.88%)
Jul 03, 2023 0.0400 0.0415 0.0290 0.0341 46,729 +0.00(+15.59%)
Jun 30, 2023 0.0339 0.0339 0.0290 0.0295 132,502 -0.01(-17.83%)
Jun 29, 2023 0.0290 0.0359 0.0290 0.0359 27,324 +0.01(+23.79%)
Jun 28, 2023 0.0260 0.0290 0.0260 0.0290 4,035 -0.00(-12.91%)
Jun 27, 2023 0.0302 0.0394 0.0300 0.0333 76,050 -0.00(-3.20%)
Jun 26, 2023 0.0210 0.0344 0.0210 0.0344 12,250 -0.00(-11.57%)
Jun 23, 2023 0.0340 0.0389 0.0340 0.0389 24,000 -0.00(-1.27%)
Jun 22, 2023 0.0226 0.0399 0.0226 0.0394 89,517 +0.00(+9.44%)
Jun 21, 2023 0.0303 0.0360 0.0215 0.0360 130,650 +0.00(+5.88%)
Jun 20, 2023 0.0350 0.0385 0.0340 0.0340 26,000 -0.00(-12.37%)
Jun 16, 2023 0.0360 0.0388 0.0354 0.0388 15,800 +0.00(+0.78%)
Jun 15, 2023 0.0260 0.0390 0.0260 0.0385 74,300 +0.00(+11.92%)
May 08, 2023 0.0319 0.0345 0.0319 0.0344 24,037 +0.00(+3.61%)
May 05, 2023 0.0350 0.0350 0.0332 0.0332 10,800 -0.00(-5.14%)
May 04, 2023 0.0350 0.0350 0.0286 0.0350 76,671 +0.00(+0.29%)
May 03, 2023 0.0300 0.0349 0.0261 0.0349 172,094 +0.00(+16.33%)
May 02, 2023 0.0320 0.0410 0.0300 0.0300 26,834 -0.01(-30.23%)
May 01, 2023 0.0397 0.0430 0.0361 0.0430 5,155 +0.01(+19.11%)
Apr 28, 2023 0.0361 0.0361 0.0361 0.0361 5,000 +0.00(+0.28%)
Apr 27, 2023 0.0441 0.0441 0.0300 0.0360 68,146 -0.01(-12.62%)
Apr 26, 2023 0.0337 0.0414 0.0330 0.0412 127,553 +0.01(+17.71%)
Apr 25, 2023 0.0319 0.0350 0.0293 0.0350 122,086 +0.01(+18.64%)
Apr 24, 2023 0.0335 0.0335 0.0271 0.0295 287,050 +0.00(+8.46%)
Apr 21, 2023 0.0272 0.0272 0.0272 0.0272 247 -0.00(-8.11%)
Apr 20, 2023 0.0261 0.0305 0.0260 0.0296 27,726 -0.00(-2.95%)
Apr 19, 2023 0.0300 0.0305 0.0278 0.0305 18,000 +0.00(+1.67%)
Apr 18, 2023 0.0352 0.0352 0.0260 0.0300 25,801 -0.00(-12.54%)
Apr 17, 2023 0.0280 0.0343 0.0280 0.0343 66,841 +0.01(+22.50%)
Apr 14, 2023 0.0298 0.0298 0.0280 0.0280 8,183 -0.00(-13.85%)
Apr 13, 2023 0.0305 0.0344 0.0298 0.0325 88,490 +0.00(+9.43%)
Apr 12, 2023 0.0378 0.0450 0.0297 0.0297 53,101 -0.01(-21.43%)
Apr 11, 2023 0.0371 0.0380 0.0332 0.0378 55,165 +0.01(+44.83%)
Apr 10, 2023 0.0333 0.0429 0.0261 0.0261 78,415 -0.01(-31.32%)
Apr 06, 2023 0.0378 0.0381 0.0353 0.0380 11,301 -0.00(-1.04%)
Apr 05, 2023 0.0324 0.0384 0.0311 0.0384 166,256 +0.00(+10.34%)
Apr 04, 2023 0.0450 0.0475 0.0334 0.0348 123,200 -0.00(-8.90%)
Apr 03, 2023 0.0322 0.0395 0.0322 0.0382 29,810 +0.00(+6.11%)
Mar 31, 2023 0.0461 0.0461 0.0332 0.0360 103,104 -0.00(-10.00%)
Mar 30, 2023 0.0491 0.0505 0.0400 0.0400 58,671 -0.00(-7.62%)
Mar 29, 2023 0.0469 0.0469 0.0397 0.0433 107,799 +0.01(+15.16%)
Mar 28, 2023 0.0380 0.0380 0.0370 0.0376 41,500 +0.00(+4.44%)
Mar 27, 2023 0.0403 0.0417 0.0322 0.0360 81,002 -0.01(-13.46%)
Mar 24, 2023 0.0472 0.0472 0.0350 0.0416 70,207 -0.00(-5.67%)
Mar 23, 2023 0.0450 0.0451 0.0400 0.0441 36,120 +0.00(+10.25%)
Mar 22, 2023 0.0422 0.0423 0.0400 0.0400 15,384 -0.00(-2.44%)
Mar 21, 2023 0.0448 0.0448 0.0410 0.0410 62,199 -0.01(-15.11%)
Mar 20, 2023 0.0490 0.0500 0.0429 0.0483 30,150 -0.00(-4.17%)
Mar 17, 2023 0.0561 0.0561 0.0504 0.0504 22,000 +0.00(+1.00%)
Mar 16, 2023 0.0499 0.0499 0.0499 0.0499 3,000 +0.00(+0.00%)
Mar 15, 2023 0.0496 0.0499 0.0445 0.0499 11,500 -0.00(-8.94%)
Mar 14, 2023 0.0548 0.0548 0.0493 0.0548 23,372 +0.01(+11.38%)
Mar 13, 2023 0.0482 0.0580 0.0482 0.0492 41,611 -0.00(-1.60%)
Mar 10, 2023 0.0518 0.0518 0.0500 0.0500 24,252 +0.00(+3.73%)
Mar 09, 2023 0.0579 0.0579 0.0482 0.0482 16,970 -0.01(-16.90%)
Mar 08, 2023 0.0575 0.0580 0.0515 0.0580 23,270 +0.00(+8.41%)
Mar 07, 2023 0.0495 0.0538 0.0495 0.0535 18,303 +0.00(+8.30%)
Mar 06, 2023 0.0450 0.0495 0.0440 0.0494 41,010 +0.00(+0.00%)
Mar 03, 2023 0.0420 0.0494 0.0420 0.0494 31,050 +0.00(+9.53%)
Mar 02, 2023 0.0447 0.0451 0.0419 0.0451 29,003 +0.00(+11.36%)
Mar 01, 2023 0.0460 0.0489 0.0405 0.0405 85,286 -0.00(-10.20%)
Feb 28, 2023 0.0514 0.0532 0.0451 0.0451 27,952 -0.01(-18.74%)
Feb 27, 2023 0.0557 0.0597 0.0480 0.0555 60,400 +0.00(+0.91%)
Feb 24, 2023 0.0480 0.0550 0.0480 0.0550 10,575 +0.00(+6.59%)
Feb 23, 2023 0.0555 0.0597 0.0500 0.0516 98,535 +0.00(+0.39%)
Feb 22, 2023 0.0480 0.0514 0.0473 0.0514 29,510 +0.00(+6.86%)
Feb 21, 2023 0.0540 0.0540 0.0481 0.0481 139,583 -0.00(-1.23%)
Feb 17, 2023 0.0500 0.0549 0.0487 0.0487 217,117 -0.00(-5.44%)
Feb 16, 2023 0.0495 0.0565 0.0495 0.0515 3,456 -0.01(-11.36%)
Feb 15, 2023 0.0580 0.0622 0.0547 0.0581 45,156 +0.00(+1.57%)
Feb 14, 2023 0.0568 0.0609 0.0568 0.0572 15,780 -0.00(-0.69%)
Feb 13, 2023 0.0610 0.0669 0.0576 0.0576 27,230 -0.00(-1.03%)
Feb 10, 2023 0.0553 0.0605 0.0553 0.0582 26,310 -0.01(-15.53%)
Feb 09, 2023 0.0560 0.0690 0.0510 0.0689 82,905 +0.02(+34.83%)
Feb 08, 2023 0.0589 0.0630 0.0495 0.0511 68,389 -0.01(-13.68%)
Feb 06, 2023 0.0592 785 -0.00(-1.66%)
Feb 03, 2023 0.0597 0.0616 0.0562 0.0602 101,253 -0.01(-11.08%)
Feb 02, 2023 0.0576 0.0699 0.0576 0.0677 76,156 +0.00(+4.15%)
Feb 01, 2023 0.0580 0.0650 0.0580 0.0650 60,133 +0.01(+10.17%)
Jan 31, 2023 0.0668 0.0668 0.0590 0.0590 39,977 -0.01(-19.84%)
Jan 30, 2023 0.0768 0.0768 0.0629 0.0736 30,945 +0.00(+3.08%)
Jan 27, 2023 0.0646 0.0769 0.0623 0.0714 140,571 +0.01(+12.09%)
Jan 26, 2023 0.0522 0.0649 0.0522 0.0637 30,861 +0.01(+19.51%)
Jan 25, 2023 0.0587 0.0587 0.0501 0.0533 38,306 -0.00(-7.30%)
Jan 24, 2023 0.0561 0.0600 0.0561 0.0575 56,521 +0.00(+8.49%)
Jan 23, 2023 0.0537 0.0684 0.0530 0.0530 118,803 -0.00(-1.30%)
Jan 20, 2023 0.0535 0.0537 0.0500 0.0537 44,166 +0.00(+1.51%)
Jan 19, 2023 0.0530 0.0530 0.0422 0.0529 148,585 +0.00(+5.80%)
Jan 18, 2023 0.0574 0.0584 0.0500 0.0500 165,808 -0.01(-11.97%)
Jan 17, 2023 0.0674 0.0674 0.0548 0.0568 72,633 -0.01(-20.67%)
Jan 13, 2023 0.0760 0.0760 0.0691 0.0716 20,900 -0.00(-4.53%)
Jan 12, 2023 0.0647 0.0753 0.0590 0.0750 83,710 +0.01(+13.64%)
Jan 11, 2023 0.0620 0.0660 0.0601 0.0660 50,327 +0.00(+8.02%)
Jan 10, 2023 0.0646 0.0646 0.0540 0.0611 45,773 -0.01(-10.67%)
Jan 09, 2023 0.0634 0.0685 0.0591 0.0684 83,980 +0.00(+6.38%)
Jan 06, 2023 0.0593 0.0683 0.0584 0.0643 78,020 +0.00(+0.63%)
Jan 05, 2023 0.0629 0.0720 0.0578 0.0639 151,104 -0.00(-6.30%)
Jan 04, 2023 0.0794 0.0817 0.0670 0.0682 183,429 -0.01(-12.79%)
Jan 03, 2023 0.0768 0.0805 0.0751 0.0782 107,525 -0.01(-8.96%)
Dec 30, 2022 0.0849 0.0960 0.0800 0.0859 145,890 -0.00(-4.56%)
Dec 29, 2022 0.0787 0.0930 0.0787 0.0900 25,805 +0.01(+11.39%)
Dec 28, 2022 0.0770 0.0825 0.0770 0.0808 11,498 -0.01(-9.72%)
Dec 27, 2022 0.0706 0.1040 0.0706 0.0895 19,215 +0.00(+5.29%)
Dec 23, 2022 0.0725 0.0860 0.0725 0.0850 124,550 +0.01(+15.80%)
Dec 22, 2022 0.0734 0.0781 0.0734 0.0734 11,900 -0.01(-9.94%)
Dec 21, 2022 0.0603 0.0815 0.0603 0.0815 75,469 +0.01(+8.67%)
Dec 20, 2022 0.0753 0.0815 0.0750 0.0750 105,406 -0.00(-3.47%)
Dec 19, 2022 0.0816 0.0817 0.0719 0.0777 71,283 +0.00(+2.37%)
Dec 16, 2022 0.0900 0.0900 0.0759 0.0759 108,562 -0.01(-6.30%)
Dec 15, 2022 0.0908 0.0940 0.0782 0.0810 154,300 -0.01(-13.83%)
Dec 14, 2022 0.0850 0.0979 0.0790 0.0940 61,638 +0.00(+1.62%)
Dec 13, 2022 0.0880 0.0986 0.0880 0.0925 41,592 +0.00(+3.24%)
Dec 12, 2022 0.0900 0.1000 0.0877 0.0896 290,850 -0.00(-2.82%)
Dec 09, 2022 0.1000 0.1010 0.0894 0.0922 682,235 -0.01(-7.80%)
Dec 08, 2022 0.1053 0.1075 0.0976 0.1000 46,309 -0.01(-6.89%)
Dec 07, 2022 0.1116 0.1116 0.1063 0.1074 610,046 -0.00(-0.56%)
Dec 06, 2022 0.1121 0.1121 0.1051 0.1080 79,648 +0.01(+5.57%)
Dec 05, 2022 0.1103 0.1123 0.1023 0.1023 124,601 +0.01(+7.68%)
Dec 02, 2022 0.1000 0.1040 0.0925 0.0950 10,903 -0.01(-5.00%)
Dec 01, 2022 0.0969 0.1018 0.0969 0.1000 108,240 +0.00(+2.56%)
Nov 30, 2022 0.1100 0.1100 0.0950 0.0975 214,974 -0.01(-6.16%)
Nov 29, 2022 0.0944 0.1039 0.0944 0.1039 481,423 +0.01(+7.78%)
Nov 28, 2022 0.1127 0.1190 0.0940 0.0964 166,237 -0.01(-11.80%)
Nov 25, 2022 0.0996 0.1115 0.0996 0.1093 33,308 +0.00(+0.74%)
Nov 23, 2022 0.1231 0.1380 0.1085 0.1085 273,311 -0.02(-15.10%)
Nov 22, 2022 0.1350 0.1360 0.1235 0.1278 141,104 -0.00(-1.84%)
Nov 21, 2022 0.1400 0.1425 0.1289 0.1302 207,251 -0.01(-7.00%)
Nov 18, 2022 0.1356 0.1439 0.1325 0.1400 15,090 +0.01(+11.91%)
Nov 17, 2022 0.1299 0.1299 0.1198 0.1251 31,477 -0.00(-0.79%)
Nov 16, 2022 0.1250 0.1328 0.1114 0.1261 144,638 +0.01(+4.47%)
Nov 15, 2022 0.1398 0.1400 0.1205 0.1207 180,768 -0.01(-10.72%)
Nov 14, 2022 0.1410 0.1569 0.1300 0.1352 69,265 -0.02(-11.63%)
Nov 11, 2022 0.1550 0.1585 0.1350 0.1530 94,523 +0.00(+2.00%)
Nov 10, 2022 0.1565 0.1710 0.1450 0.1500 463,024 -0.01(-4.15%)
Nov 09, 2022 0.1600 0.1660 0.1515 0.1565 160,333 -0.01(-4.81%)
Nov 08, 2022 0.1840 0.1840 0.1599 0.1644 142,208 -0.02(-8.92%)
Nov 07, 2022 0.1930 0.1930 0.1743 0.1805 490,862 +0.01(+8.87%)
Nov 04, 2022 0.1703 0.1703 0.1611 0.1658 52,067 +0.01(+3.62%)
Nov 03, 2022 0.1594 0.1720 0.1594 0.1600 28,673 -0.01(-8.15%)
Nov 02, 2022 0.1785 0.1785 0.1680 0.1742 165,728 +0.02(+11.24%)
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.