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

Spey Resources Corp (OP: SPEYF )

0.0078 -0.0003 (-3.70%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 3, 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 (%)
Apr 30, 2024 0.0056 0.0065 0.0056 0.0065 5,305 +0.00(+66.67%)
Apr 26, 2024 0.0039 0 -0.00(-51.25%)
Apr 23, 2024 0.0080 0 +0.00(+6.67%)
Apr 22, 2024 0.0074 0.0080 0.0040 0.0075 30,400 +0.00(+50.00%)
Apr 18, 2024 0.0050 0 -0.00(-5.66%)
Apr 17, 2024 0.0053 0.0053 0.0053 0.0053 100 -0.00(-33.75%)
Apr 16, 2024 0.0085 0.0085 0.0065 0.0080 305,600 -0.00(-15.79%)
Apr 15, 2024 0.0105 0.0105 0.0074 0.0095 13,475 -0.00(-5.00%)
Apr 12, 2024 0.0100 0.0100 0.0100 0.0100 10,100 +0.00(+0.00%)
Apr 11, 2024 0.0100 0.0100 0.0100 0.0100 11,025 +0.00(+0.00%)
Apr 10, 2024 0.0100 0.0100 0.0100 0.0100 2,550 -0.00(-28.57%)
Apr 09, 2024 0.0053 0.0140 0.0053 0.0140 30,018 +0.00(+28.44%)
Apr 08, 2024 0.0109 0.0109 0.0109 0.0109 2,000 +0.00(+9.00%)
Apr 05, 2024 0.0100 0.0131 0.0100 0.0100 8,500 +0.00(+0.00%)
Apr 04, 2024 0.0109 0.0110 0.0100 0.0100 31,779 -0.01(-37.89%)
Apr 03, 2024 0.0130 0.0161 0.0130 0.0161 83,000 +0.01(+130.00%)
Apr 02, 2024 0.0093 0.0102 0.0070 0.0070 19,600 -0.00(-4.11%)
Apr 01, 2024 0.0073 0.0100 0.0073 0.0073 60,100 -0.00(-23.96%)
Mar 27, 2024 0.0096 55 -0.00(-23.20%)
Mar 26, 2024 0.0125 0.0125 0.0125 0.0125 300 +0.01(+68.92%)
Mar 25, 2024 0.0074 0.0074 0.0074 0.0074 800 +0.00(+0.00%)
Mar 22, 2024 0.0074 0.0074 0.0074 0.0074 55,000 -0.00(-26.00%)
Mar 21, 2024 0.0110 0.0128 0.0098 0.0100 71,000 -0.00(-29.58%)
Mar 20, 2024 0.0142 0.0142 0.0142 0.0142 1,000 +0.01(+77.50%)
Mar 18, 2024 0.0080 0 -0.00(-14.89%)
Mar 15, 2024 0.0074 0.0094 0.0074 0.0094 2,240 -0.00(-1.05%)
Mar 14, 2024 0.0075 0.0095 0.0070 0.0095 569,200 -0.00(-14.41%)
Mar 13, 2024 0.0075 0.0160 0.0075 0.0111 152,076 +0.00(+16.84%)
Mar 12, 2024 0.0100 0.0100 0.0095 0.0095 16,001 -0.00(-5.00%)
Mar 11, 2024 0.0100 0.0100 0.0088 0.0100 16,000 +0.00(+0.00%)
Mar 08, 2024 0.0089 0.0100 0.0069 0.0100 11,000 +0.00(+20.48%)
Mar 06, 2024 0.0083 0 -0.00(-3.49%)
Mar 05, 2024 0.0086 0.0086 0.0086 0.0086 450 -0.00(-14.00%)
Mar 04, 2024 0.0078 0.0100 0.0078 0.0100 21,431 +0.00(+20.48%)
Mar 01, 2024 0.0100 0.0100 0.0074 0.0083 21,734 -0.00(-17.00%)
Feb 29, 2024 0.0110 0.0110 0.0089 0.0100 131,250 +0.00(+12.36%)
Feb 28, 2024 0.0056 0.0089 0.0056 0.0089 27,000 -0.00(-1.11%)
Feb 27, 2024 0.0074 0.0100 0.0069 0.0090 95,268 -0.00(-10.00%)
Feb 23, 2024 0.0100 0 +0.00(+0.00%)
Feb 22, 2024 0.0100 0.0100 0.0100 0.0100 5,442 -0.00(-9.09%)
Feb 21, 2024 0.0110 0.0110 0.0110 0.0110 46,058 +0.00(+0.00%)
Feb 20, 2024 0.0110 0.0110 0.0110 0.0110 443 -0.00(-25.68%)
Feb 16, 2024 0.0148 0.0148 0.0148 0.0148 500 +0.00(+34.55%)
Feb 15, 2024 0.0155 0.0155 0.0110 0.0110 50,000 -0.00(-16.67%)
Feb 14, 2024 0.0132 0.0132 0.0132 0.0132 501 +0.00(+10.00%)
Feb 13, 2024 0.0120 0.0120 0.0120 0.0120 20,000 +0.00(+9.09%)
Feb 12, 2024 0.0112 0.0112 0.0110 0.0110 1,278 -0.00(-1.79%)
Feb 09, 2024 0.0112 0.0112 0.0112 0.0112 2,650 +0.00(+0.00%)
Feb 08, 2024 0.0112 0.0112 0.0110 0.0112 1,100 -0.00(-15.79%)
Feb 07, 2024 0.0112 0.0137 0.0112 0.0133 20,308 +0.00(+14.66%)
Feb 05, 2024 0.0116 0 -0.00(-21.09%)
Feb 01, 2024 0.0147 0 +0.00(+7.30%)
Jan 31, 2024 0.0137 0.0154 0.0137 0.0137 310,314 -0.00(-12.18%)
Jan 29, 2024 0.0156 62 +0.00(+30.00%)
Jan 25, 2024 0.0120 0 -0.00(-11.11%)
Jan 24, 2024 0.0135 0.0135 0.0135 0.0135 1,263 +0.00(+12.50%)
Jan 23, 2024 0.0120 0.0120 0.0120 0.0120 1,500 +0.00(+0.00%)
Jan 22, 2024 0.0125 0.0156 0.0120 0.0120 109,572 -0.00(-14.29%)
Jan 19, 2024 0.0140 0.0140 0.0140 0.0140 46,370 +0.00(+0.00%)
Jan 18, 2024 0.0140 0.0150 0.0140 0.0140 34,630 -0.00(-6.67%)
Jan 17, 2024 0.0150 0.0150 0.0150 0.0150 39,801 +0.00(+0.00%)
Jan 16, 2024 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Jan 12, 2024 0.0150 0.0150 0.0150 0.0150 10,688 +0.00(+0.00%)
Jan 11, 2024 0.0160 0.0179 0.0150 0.0150 105,941 -0.00(-6.83%)
Jan 10, 2024 0.0160 0.0177 0.0160 0.0161 7,900 -0.00(-13.44%)
Jan 09, 2024 0.0162 0.0186 0.0162 0.0186 68,100 -0.00(-7.00%)
Jan 08, 2024 0.0187 0.0200 0.0187 0.0200 3,025 +0.00(+0.00%)
Jan 05, 2024 0.0200 0.0200 0.0162 0.0200 6,900 +0.00(+0.00%)
Jan 04, 2024 0.0200 0.0200 0.0200 0.0200 33,100 -0.00(-4.76%)
Jan 03, 2024 0.0210 0.0210 0.0210 0.0210 19,050 -0.00(-6.67%)
Jan 02, 2024 0.0226 0.0237 0.0225 0.0225 4,812 -0.00(-0.88%)
Dec 29, 2023 0.0189 0.0246 0.0189 0.0227 15,667 -0.00(-14.02%)
Dec 28, 2023 0.0152 0.0264 0.0152 0.0264 191,227 +0.01(+69.23%)
Dec 27, 2023 0.0200 0.0200 0.0145 0.0156 118,939 -0.01(-42.22%)
Dec 26, 2023 0.0143 0.0300 0.0100 0.0270 393,500 +0.01(+90.14%)
Dec 22, 2023 0.0103 0.0142 0.0103 0.0142 41,003 -0.00(-1.39%)
Dec 21, 2023 0.0101 0.0151 0.0101 0.0144 15,101 -0.00(-4.00%)
Dec 20, 2023 0.0122 0.0150 0.0122 0.0150 18,000 +0.00(+15.38%)
Dec 19, 2023 0.0130 0.0130 0.0130 0.0130 10,000 -0.00(-12.75%)
Dec 18, 2023 0.0130 0.0150 0.0130 0.0149 103,725 +0.00(+14.62%)
Dec 15, 2023 0.0113 0.0150 0.0113 0.0130 65,920 +0.00(+23.81%)
Dec 14, 2023 0.0139 0.0149 0.0105 0.0105 161,100 -0.00(-22.22%)
Dec 13, 2023 0.0103 0.0135 0.0103 0.0135 95,400 +0.00(+0.00%)
Dec 12, 2023 0.0147 0.0147 0.0102 0.0135 41,750 +0.00(+20.54%)
Dec 11, 2023 0.0100 0.0148 0.0100 0.0112 1,900 +0.00(+0.00%)
Dec 08, 2023 0.0115 0.0122 0.0112 0.0112 40,250 +0.00(+0.90%)
Dec 07, 2023 0.0117 0.0122 0.0111 0.0111 29,549 -0.00(-24.49%)
Dec 06, 2023 0.0147 0.0147 0.0147 0.0147 6,001 +0.00(+0.00%)
Dec 05, 2023 0.0130 0.0150 0.0111 0.0147 138,700 +0.00(+32.43%)
Dec 04, 2023 0.0111 0.0150 0.0111 0.0111 105,035 -0.00(-7.50%)
Dec 01, 2023 0.0130 0.0130 0.0100 0.0120 253,829 +0.00(+20.00%)
Nov 30, 2023 0.0113 0.0150 0.0100 0.0100 9,300 -0.00(-33.33%)
Nov 29, 2023 0.0148 0.0150 0.0103 0.0150 113,003 -0.00(-18.48%)
Nov 28, 2023 0.0184 0.0184 0.0184 0.0184 101,517 +0.00(+21.05%)
Nov 27, 2023 0.0152 0.0162 0.0152 0.0152 260 +0.00(+12.59%)
Nov 22, 2023 0.0135 0 -0.00(-25.82%)
Nov 21, 2023 0.0157 0.0182 0.0157 0.0182 85,000 +0.00(+24.66%)
Nov 20, 2023 0.0134 0.0189 0.0134 0.0146 260,260 +0.00(+33.94%)
Nov 17, 2023 0.0150 0.0150 0.0109 0.0109 19,500 -0.00(-0.91%)
Nov 16, 2023 0.0110 0.0110 0.0110 0.0110 24,400 +0.00(+0.00%)
Nov 15, 2023 0.0103 0.0110 0.0103 0.0110 3,800 +0.00(+7.84%)
Nov 14, 2023 0.0150 0.0150 0.0102 0.0102 10,502 -0.00(-21.54%)
Nov 13, 2023 0.0144 0.0152 0.0130 0.0130 55,430 -0.00(-9.72%)
Nov 10, 2023 0.0144 0.0144 0.0144 0.0144 50,761 +0.00(+38.46%)
Nov 09, 2023 0.0145 0.0145 0.0104 0.0104 82,174 -0.00(-27.78%)
Nov 08, 2023 0.0108 0.0195 0.0108 0.0144 18,289 -0.00(-0.69%)
Nov 07, 2023 0.0160 0.0160 0.0145 0.0145 10,500 -0.00(-5.23%)
Nov 06, 2023 0.0146 0.0153 0.0146 0.0153 50,889 +0.00(+0.66%)
Nov 03, 2023 0.0152 0.0152 0.0104 0.0152 5,891 +0.00(+8.57%)
Nov 02, 2023 0.0199 0.0199 0.0108 0.0140 94,135 -0.00(-2.10%)
Nov 01, 2023 0.0159 0.0210 0.0143 0.0143 27,250 -0.00(-0.69%)
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%)
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.