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 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%)
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.