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 UNCHANGED
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 31, 2022 0.1600 0.1775 0.1600 0.1710 42,775 +0.01(+6.88%)
May 27, 2022 0.1350 0.1680 0.1350 0.1600 808 -0.01(-3.32%)
May 26, 2022 0.1350 0.1979 0.1350 0.1655 43,710 +0.01(+3.44%)
May 25, 2022 0.1520 0.1690 0.1520 0.1600 20,402 +0.01(+5.26%)
May 24, 2022 0.1690 0.1690 0.1520 0.1520 5,200 -0.02(-9.15%)
May 23, 2022 0.1525 0.1673 0.1350 0.1673 9,166 -0.00(-1.59%)
May 20, 2022 0.1525 0.1700 0.1525 0.1700 11,175 +0.04(+25.93%)
May 19, 2022 0.1350 0.1545 0.1350 0.1350 10,300 +0.00(+0.00%)
May 18, 2022 0.1545 0.1545 0.1350 0.1350 7,850 -0.04(-23.30%)
May 17, 2022 0.1200 0.1760 0.1200 0.1760 26,100 +0.03(+19.32%)
May 16, 2022 0.1350 0.1475 0.1350 0.1475 11,606 -0.00(-1.67%)
May 13, 2022 0.1400 0.1500 0.1400 0.1500 1,131 +0.01(+7.14%)
May 12, 2022 0.1400 0.1600 0.1400 0.1400 45,675 +0.00(+0.00%)
May 11, 2022 0.1400 0.1500 0.1400 0.1400 38,325 -0.01(-6.67%)
May 10, 2022 0.1550 0.1550 0.1300 0.1500 39,725 -0.01(-3.23%)
May 09, 2022 0.1550 0.1603 0.1500 0.1550 45,685 -0.01(-3.13%)
May 06, 2022 0.1200 0.1600 0.1200 0.1600 42,128 -0.02(-11.11%)
May 05, 2022 0.1620 0.1800 0.1620 0.1800 5,960 +0.00(+0.56%)
May 04, 2022 0.1500 0.1890 0.1500 0.1790 12,135 +0.00(+1.13%)
May 03, 2022 0.1900 0.1900 0.1750 0.1770 17,410 -0.01(-6.84%)
May 02, 2022 0.1870 0.1900 0.1750 0.1900 15,878 +0.01(+7.34%)
Apr 29, 2022 0.1781 0.1781 0.1770 0.1770 4,010 -0.01(-6.94%)
Apr 28, 2022 0.1770 0.1902 0.1770 0.1902 17,580 +0.00(+0.11%)
Apr 27, 2022 0.1770 0.1945 0.1770 0.1900 20,035 +0.00(+0.00%)
Apr 26, 2022 0.1770 0.1900 0.1770 0.1900 4,785 +0.00(+0.00%)
Apr 25, 2022 0.1835 0.1990 0.1835 0.1900 5,938 +0.01(+5.56%)
Apr 22, 2022 0.1770 0.1990 0.1770 0.1800 25,985 -0.02(-9.55%)
Apr 21, 2022 0.1750 0.2150 0.1750 0.1990 25,205 +0.02(+10.56%)
Apr 20, 2022 0.1800 0.1800 0.1800 0.1800 100 -0.00(-2.17%)
Apr 19, 2022 0.2181 0.2200 0.1820 0.1840 58,673 +0.00(+1.10%)
Apr 18, 2022 0.1979 0.2282 0.1560 0.1820 129,643 -0.02(-9.00%)
Apr 14, 2022 0.1560 0.2000 0.1560 0.2000 12,678 +0.01(+5.26%)
Apr 13, 2022 0.1995 0.1995 0.1900 0.1900 37,050 +0.00(+1.06%)
Apr 12, 2022 0.1860 0.2200 0.1200 0.1880 235,069 -0.01(-6.00%)
Apr 11, 2022 0.2100 0.2125 0.1850 0.2000 30,891 -0.01(-4.76%)
Apr 08, 2022 0.2200 0.2200 0.2100 0.2100 18,406 -0.00(-2.10%)
Apr 07, 2022 0.2120 0.2290 0.2120 0.2145 4,399 -0.01(-6.33%)
Apr 06, 2022 0.2250 0.2290 0.1854 0.2290 22,210 +0.00(+1.78%)
Apr 05, 2022 0.2503 0.2503 0.2000 0.2250 312,988 -0.00(-0.88%)
Apr 04, 2022 0.1995 0.2275 0.1995 0.2270 100,532 +0.03(+13.50%)
Apr 01, 2022 0.2100 0.2100 0.1882 0.2000 18,895 +0.00(+0.76%)
Mar 31, 2022 0.1985 0.1985 0.1985 0.1985 128 -0.00(-0.50%)
Mar 30, 2022 0.1870 0.1995 0.1870 0.1995 12,001 +0.01(+6.68%)
Mar 29, 2022 0.1900 0.2050 0.1870 0.1870 57,909 -0.02(-8.78%)
Mar 28, 2022 0.2000 0.2050 0.1950 0.2050 29,085 +0.00(+2.50%)
Mar 25, 2022 0.2050 0.2050 0.1870 0.2000 4,216 -0.00(-2.44%)
Mar 24, 2022 0.1870 0.2050 0.1870 0.2050 5,000 +0.00(+0.00%)
Mar 23, 2022 0.2100 0.2100 0.1850 0.2050 77,792 -0.01(-4.65%)
Mar 22, 2022 0.1780 0.2150 0.1780 0.2150 29,630 +0.01(+2.38%)
Mar 21, 2022 0.2000 0.2100 0.1940 0.2100 27,475 +0.01(+5.11%)
Mar 18, 2022 0.2000 0.2000 0.1710 0.1998 156,124 +0.02(+14.17%)
Mar 17, 2022 0.1520 0.1950 0.1520 0.1750 66,334 -0.00(-2.18%)
Mar 16, 2022 0.1400 0.2240 0.1400 0.1789 39,960 +0.01(+5.24%)
Mar 15, 2022 0.1690 0.1800 0.1400 0.1700 21,848 +0.00(+0.59%)
Mar 14, 2022 0.1700 0.1700 0.1340 0.1690 40,149 +0.02(+11.18%)
Mar 11, 2022 0.1500 0.1703 0.1405 0.1520 18,099 -0.02(-12.14%)
Mar 10, 2022 0.1360 0.1730 0.1320 0.1730 6,080 +0.01(+4.85%)
Mar 09, 2022 0.1650 0.1650 0.1210 0.1650 27,696 +0.01(+3.13%)
Mar 08, 2022 0.1580 0.1600 0.1210 0.1600 272,130 +0.03(+23.08%)
Mar 07, 2022 0.1300 0.1300 0.1300 0.1300 3,801 -0.03(-18.75%)
Mar 04, 2022 0.1500 0.1600 0.1475 0.1600 19,480 +0.01(+6.67%)
Mar 03, 2022 0.1595 0.1600 0.1500 0.1500 10,012 -0.01(-3.23%)
Mar 02, 2022 0.1300 0.1600 0.1300 0.1550 13,022 +0.01(+10.71%)
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.