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

Megalith Finl Acquisition Corp [Mfac.U] (CSE: SPEY )

0.0100 UNCHANGED
Official Closing Price Updated: 11:58 AM 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 (%)
Aug 27, 2021 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Aug 26, 2021 0.3800 0.4100 0.3600 0.3700 1,339,117 -0.03(-7.50%)
Aug 25, 2021 0.4400 0.4600 0.3900 0.4000 1,855,334 -0.03(-8.05%)
Aug 24, 2021 0.4000 0.4800 0.4000 0.4350 2,734,598 +0.03(+8.75%)
Aug 23, 2021 0.3500 0.4000 0.3450 0.4000 1,362,326 +0.07(+19.40%)
Aug 20, 2021 0.3200 0.3400 0.2950 0.3350 414,906 +0.02(+4.69%)
Aug 19, 2021 0.3100 0.3200 0.2900 0.3200 345,251 +0.02(+6.67%)
Aug 18, 2021 0.3000 0.3100 0.2950 0.3000 302,978 +0.00(+0.00%)
Aug 17, 2021 0.2900 0.3150 0.2900 0.3000 573,027 +0.01(+1.69%)
Aug 16, 2021 0.3000 0.3000 0.2800 0.2950 193,620 -0.01(-1.67%)
Aug 13, 2021 0.2750 0.3000 0.2750 0.3000 276,220 +0.02(+9.09%)
Aug 12, 2021 0.2700 0.2850 0.2400 0.2750 390,400 +0.02(+5.77%)
Aug 11, 2021 0.2450 0.2700 0.2450 0.2600 252,411 +0.02(+8.33%)
Aug 10, 2021 0.2400 0.2550 0.2350 0.2400 472,682 -0.01(-2.04%)
Aug 09, 2021 0.2500 0.2550 0.2350 0.2450 143,172 -0.01(-2.00%)
Aug 06, 2021 0.2550 0.2600 0.2400 0.2500 417,602 +0.00(+0.00%)
Aug 05, 2021 0.2400 0.2800 0.2350 0.2500 394,352 +0.02(+8.70%)
Aug 04, 2021 0.2400 0.2500 0.2300 0.2300 466,784 -0.00(-2.13%)
Aug 03, 2021 0.2300 0.2500 0.2300 0.2350 346,909 -0.02(-6.00%)
Jul 30, 2021 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Jul 29, 2021 0.3550 0.3550 0.2750 0.2900 503,829 -0.07(-18.31%)
Jul 28, 2021 0.3700 0.3800 0.3500 0.3550 183,986 -0.03(-6.58%)
Jul 27, 2021 0.3900 0.3900 0.3650 0.3800 213,605 +0.00(+0.00%)
Jul 26, 2021 0.3850 0.3850 0.3700 0.3800 64,166 +0.00(+0.00%)
Jul 23, 2021 0.3750 0.3850 0.3600 0.3800 97,941 +0.02(+4.11%)
Jul 22, 2021 0.3700 0.3700 0.3600 0.3650 77,016 +0.01(+2.82%)
Jul 21, 2021 0.3650 0.3750 0.3550 0.3550 148,530 -0.02(-4.05%)
Jul 20, 2021 0.3850 0.3900 0.3650 0.3700 332,312 -0.02(-3.90%)
Jul 19, 2021 0.3900 0.3900 0.3800 0.3850 439,382 +0.03(+6.94%)
Jul 16, 2021 0.3800 0.3900 0.3550 0.3600 283,030 -0.02(-5.26%)
Jul 15, 2021 0.3850 0.3900 0.3700 0.3800 213,367 +0.00(+0.00%)
Jul 14, 2021 0.3600 0.3950 0.3500 0.3800 464,715 +0.02(+5.56%)
Jul 13, 2021 0.3650 0.3950 0.3500 0.3600 576,103 -0.01(-2.70%)
Jul 12, 2021 0.4000 0.4000 0.3600 0.3700 220,376 -0.03(-7.50%)
Jul 09, 2021 0.3500 0.4050 0.3500 0.4000 187,585 +0.03(+8.11%)
Jul 08, 2021 0.4100 0.4250 0.3400 0.3700 781,739 -0.06(-13.95%)
Jul 07, 2021 0.4950 0.5000 0.4250 0.4300 350,478 -0.05(-11.34%)
Jul 06, 2021 0.4500 0.5000 0.4500 0.4850 145,652 +0.02(+3.19%)
Jul 05, 2021 0.5100 0.5100 0.4600 0.4700 101,437 -0.06(-11.32%)
Jul 02, 2021 0.5300 0.5300 0.4950 0.5300 322,661 +0.01(+1.92%)
Jun 30, 2021 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 29, 2021 0.5100 0.5600 0.5000 0.5200 584,412 +0.01(+1.96%)
Jun 28, 2021 0.5300 0.5400 0.4800 0.5100 326,073 -0.01(-1.92%)
Jun 25, 2021 0.5700 0.5700 0.4900 0.5200 631,825 +0.01(+1.96%)
Jun 24, 2021 0.6100 0.6700 0.5000 0.5100 1,141,574 -0.09(-15.00%)
Jun 23, 2021 0.5300 0.6100 0.5300 0.6000 1,351,631 +0.07(+13.21%)
Jun 22, 2021 0.4050 0.5400 0.4000 0.5300 957,284 +0.12(+30.86%)
Jun 21, 2021 0.4000 0.4100 0.3800 0.4050 167,643 +0.01(+1.25%)
Jun 18, 2021 0.3850 0.4050 0.3850 0.4000 553,736 +0.02(+3.90%)
Jun 17, 2021 0.3850 0.3900 0.3700 0.3850 431,920 +0.00(+0.00%)
Jun 16, 2021 0.3700 0.3900 0.3700 0.3850 568,779 +0.02(+5.48%)
Jun 15, 2021 0.3200 0.3800 0.3200 0.3650 351,742 +0.03(+8.96%)
Jun 14, 2021 0.3400 0.3550 0.3350 0.3350 356,359 +0.00(+0.00%)
Jun 11, 2021 0.3300 0.3700 0.3300 0.3350 276,037 +0.00(+0.00%)
Jun 10, 2021 0.3950 0.4050 0.3350 0.3350 734,032 -0.06(-15.19%)
Jun 09, 2021 0.4050 0.4150 0.3850 0.3950 2,106,496 +0.02(+3.95%)
Jun 08, 2021 0.3750 0.3800 0.3600 0.3800 445,596 +0.01(+2.70%)
Jun 07, 2021 0.3700 0.3800 0.3550 0.3700 627,400 +0.01(+1.37%)
Jun 04, 2021 0.3600 0.3750 0.3550 0.3650 701,542 +0.02(+4.29%)
Jun 03, 2021 33.50 0.3650 0.3200 0.3500 84,957,904 +0.01(+2.94%)
Jun 02, 2021 0.3200 0.3450 0.3150 0.3400 827,221 +0.03(+9.68%)
Jun 01, 2021 0.3000 0.3100 0.2850 0.3100 443,180 +0.01(+3.33%)
May 31, 2021 0.2850 0.3200 0.2750 0.3000 206,800 +0.02(+9.09%)
May 28, 2021 0.2900 0.3050 0.2750 0.2750 191,249 +0.01(+1.85%)
May 27, 2021 0.2900 0.2950 0.2700 0.2700 105,840 -0.01(-5.26%)
May 26, 2021 0.2800 0.3000 0.2700 0.2850 116,400 +0.01(+5.56%)
May 25, 2021 0.3200 0.3200 0.2700 0.2700 158,788 -0.05(-15.62%)
May 21, 2021 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
May 20, 2021 0.3050 0.3200 0.3000 0.3150 172,750 +0.03(+8.62%)
May 19, 2021 0.2700 0.3100 0.2700 0.2900 146,605 +0.01(+5.45%)
May 18, 2021 0.3200 0.3200 0.2750 0.2750 175,826 -0.04(-14.06%)
May 17, 2021 0.3200 0.3300 0.3200 0.3200 256,442 -0.01(-1.54%)
May 14, 2021 0.2800 0.3300 0.2800 0.3250 364,425 +0.04(+12.07%)
May 13, 2021 0.2900 0.3000 0.2850 0.2900 124,186 -0.01(-1.69%)
May 12, 2021 0.2900 0.3000 0.2800 0.2950 286,097 +0.01(+3.51%)
May 11, 2021 0.2800 0.2950 0.2800 0.2850 232,074 +0.01(+3.64%)
May 10, 2021 0.2600 0.2800 0.2600 0.2750 104,700 +0.03(+10.00%)
May 07, 2021 0.2500 0.2700 0.2500 0.2500 27,100 +0.00(+0.00%)
May 06, 2021 0.2500 0.2500 0.2500 0.2500 10,300 -0.01(-1.96%)
May 05, 2021 0.2550 0.2600 0.2400 0.2550 220,610 +0.00(+0.00%)
May 04, 2021 0.2600 0.2650 0.2550 0.2550 141,236 -0.01(-1.92%)
May 03, 2021 0.2600 0.2650 0.2550 0.2600 104,775 +0.01(+1.96%)
Apr 30, 2021 0.2700 0.2800 0.2550 0.2550 124,300 -0.03(-8.93%)
Apr 29, 2021 0.2900 0.2900 0.2650 0.2800 315,237 -0.01(-5.08%)
Apr 28, 2021 0.3350 0.3350 0.2600 0.2950 605,868 -0.02(-4.84%)
Apr 27, 2021 0.3150 0.3450 0.3100 0.3100 1,283,698 +0.02(+6.90%)
Apr 26, 2021 0.2450 0.3150 0.2450 0.2900 987,075 +0.06(+28.89%)
Apr 23, 2021 0.2200 0.2250 0.2200 0.2250 61,500 +0.02(+7.14%)
Apr 20, 2021 0.2100 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Apr 19, 2021 0.2150 0.2300 0.2150 0.2300 11,887 -0.02(-8.00%)
Apr 16, 2021 0.2300 0.2650 0.2100 0.2500 222,000 +0.04(+19.05%)
Apr 15, 2021 0.2300 0.2300 0.2100 0.2100 164,500 -0.02(-8.70%)
Apr 14, 2021 0.2450 0.2500 0.2300 0.2300 68,000 -0.01(-4.17%)
Apr 13, 2021 0.2350 0.2400 0.2100 0.2400 200,000 -0.01(-4.00%)
Apr 12, 2021 0.2500 0.2500 0.2450 0.2500 46,001 +0.00(+0.00%)
Apr 09, 2021 0.2650 0.2650 0.2500 0.2500 137,300 -0.02(-5.66%)
Apr 08, 2021 0.1850 0.2650 0.1850 0.2650 903,846 +0.08(+43.24%)
Apr 07, 2021 0.1850 0.1850 0.1850 0.1850 98,000 +0.01(+8.82%)
Apr 06, 2021 0.1700 0.1700 0.1700 0.1700 27,500 +0.01(+6.25%)
Apr 05, 2021 0.1750 0.1750 0.1600 0.1600 26,200 -0.02(-11.11%)
Apr 01, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 31, 2021 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Mar 29, 2021 0.1800 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Mar 26, 2021 0.1200 0.1500 0.1200 0.1500 370,500 +0.04(+42.86%)
Mar 23, 2021 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 16, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 08, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 04, 2021 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Mar 03, 2021 0.1400 0.1400 0.1400 0.1400 15,000 +0.01(+7.69%)
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.