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 +0.0005 (+10.00%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 17, 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 (%)
May 17, 2024 0.0055 0.0055 0.0055 0.0055 389 +0.00(+10.00%)
May 16, 2024 0.0075 0.0075 0.0050 0.0050 50,305 +0.00(+28.21%)
May 15, 2024 0.0065 0.0065 0.0039 0.0039 4,276 -0.00(-40.00%)
May 14, 2024 0.0065 0.0065 0.0065 0.0065 220 -0.00(-4.41%)
May 10, 2024 0.0068 0 +0.00(+0.00%)
May 09, 2024 0.0068 0.0068 0.0068 0.0068 1,700 +0.00(+0.00%)
May 08, 2024 0.0080 0.0080 0.0068 0.0068 137,500 -0.00(-10.53%)
May 07, 2024 0.0080 0.0080 0.0076 0.0076 50,100 +0.00(+16.92%)
May 06, 2024 0.0065 0.0070 0.0065 0.0065 25,200 -0.00(-16.67%)
May 03, 2024 0.0050 0.0078 0.0050 0.0078 14,257 -0.00(-3.70%)
May 02, 2024 0.0073 0.0081 0.0073 0.0081 4,905 +0.00(+24.62%)
May 01, 2024 0.0076 0.0076 0.0065 0.0065 56,500 +0.00(+0.00%)
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%)
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.