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: 2:43 PM EDT, May 16, 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 26, 2019 0.0400 0.0400 0.0400 0 -0.03(-38.46%)
Apr 24, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 23, 2019 0.0700 0.0700 0.0700 0.0700 20,989 -0.01(-12.50%)
Apr 12, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 04, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Apr 03, 2019 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-13.33%)
Apr 02, 2019 0.0750 0.0750 0.0750 0.0750 25,750 +0.00(+0.00%)
Mar 29, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 28, 2019 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Mar 26, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 25, 2019 0.0850 0.0850 0.0800 0.0850 76,229 +0.01(+6.25%)
Mar 21, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 20, 2019 0.0800 0.0800 0.0800 0.0800 30,000 -0.01(-11.11%)
Mar 18, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 13, 2019 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Mar 12, 2019 0.0700 0.0700 0.0700 0.0700 22,000 +0.00(+0.00%)
Mar 11, 2019 0.0700 0.0700 0.0700 0.0700 80,000 -0.00(-6.67%)
Mar 07, 2019 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Mar 01, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 28, 2019 0.0800 0.0850 0.0800 0.0850 250,000 +0.01(+13.33%)
Feb 27, 2019 0.0750 0.0750 0.0750 0.0750 75,000 -0.01(-6.25%)
Feb 26, 2019 0.0700 0.0800 0.0650 0.0800 160,000 +0.01(+23.08%)
Feb 25, 2019 0.0850 0.0850 0.0650 0.0650 100,404 -0.02(-23.53%)
Feb 22, 2019 0.0850 0.0850 0.0850 0.0850 342,000 +0.00(+0.00%)
Feb 21, 2019 0.0850 0.0900 0.0800 0.0850 377,500 +0.00(+0.00%)
Feb 20, 2019 0.0950 0.0950 0.0850 0.0850 348,750 -0.00(-5.56%)
Feb 19, 2019 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Feb 15, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 14, 2019 0.0900 0.0900 0.0900 0.0900 105,000 -0.01(-10.00%)
Feb 12, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 11, 2019 0.1000 0.1000 0.0900 0.0950 158,700 -0.01(-5.00%)
Feb 08, 2019 0.1000 0.1000 0.0900 0.1000 305,000 +0.00(+0.00%)
Feb 07, 2019 0.0950 0.1000 0.0950 0.1000 55,000 +0.01(+5.26%)
Feb 06, 2019 0.1000 0.1000 0.0950 0.0950 145,000 +0.00(+0.00%)
Feb 05, 2019 0.1000 0.1000 0.0950 0.0950 73,000 -0.01(-5.00%)
Feb 04, 2019 0.1100 0.1100 0.1000 0.1000 229,000 +0.00(+0.00%)
Feb 01, 2019 0.0950 0.1000 0.0950 0.1000 106,000 +0.01(+5.26%)
Jan 31, 2019 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%)
Jan 29, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 28, 2019 0.0900 0.0900 0.0900 0.0900 110,000 -0.01(-5.26%)
Jan 21, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 16, 2019 0.0900 0.0900 0.0900 0.0900 24,000 -0.01(-5.26%)
Jan 15, 2019 0.0900 0.0950 0.0900 0.0950 20,000 +0.01(+18.75%)
Jan 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 10, 2019 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+23.08%)
Jan 09, 2019 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Jan 08, 2019 0.0700 0.0700 0.0700 0.0700 39,000 +0.01(+7.69%)
Dec 27, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 18, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 14, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 11, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 07, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 06, 2018 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Dec 05, 2018 0.0750 0.0750 0.0700 0.0700 735,500 -0.01(-12.50%)
Nov 27, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 23, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 20, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 13, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 12, 2018 0.1000 0.1000 0.0900 0.0900 130,000 +0.00(+5.88%)
Oct 29, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 24, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 19, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 12, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 10, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 09, 2018 0.0950 0.0950 0.0950 0.0950 22,000 +0.01(+5.56%)
Oct 04, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 02, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 28, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 27, 2018 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Sep 18, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 17, 2018 0.0950 0.0950 0.0950 0.0950 24,000 +0.00(+0.00%)
Sep 14, 2018 0.0950 0.1150 0.0950 0.0950 198,000 -0.02(-20.83%)
Sep 13, 2018 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-7.69%)
Sep 10, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Sep 05, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
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.