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 (%)
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%)
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.