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: 2:37 PM EDT, May 31, 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 (%)
Aug 31, 2022 0.1323 0.1451 0.1323 0.1451 4,000 +0.01(+7.24%)
Aug 30, 2022 0.1609 0.1630 0.1353 0.1353 15,565 -0.02(-14.26%)
Aug 29, 2022 0.1689 0.1689 0.1465 0.1578 18,882 -0.00(-0.50%)
Aug 26, 2022 0.1586 0.1586 0.1586 0.1586 1,424 +0.01(+5.73%)
Aug 25, 2022 0.1800 0.1800 0.1500 0.1500 14,854 -0.02(-13.14%)
Aug 24, 2022 0.1300 0.1799 0.1300 0.1727 105,697 +0.01(+7.94%)
Aug 23, 2022 0.1683 0.1699 0.1384 0.1600 39,513 +0.02(+11.65%)
Aug 22, 2022 0.1068 0.1608 0.1068 0.1433 36,775 -0.00(-3.37%)
Aug 19, 2022 0.1483 0.1590 0.1483 0.1483 3,600 +0.00(+0.27%)
Aug 18, 2022 0.1496 0.1496 0.1198 0.1479 28,930 -0.00(-1.53%)
Aug 17, 2022 0.1496 0.1699 0.1496 0.1502 100,412 +0.00(+0.54%)
Aug 16, 2022 0.1800 0.1832 0.1494 0.1494 126,566 -0.00(-2.92%)
Aug 15, 2022 0.1089 0.1780 0.0900 0.1539 373,900 +0.04(+39.91%)
Aug 12, 2022 0.0702 0.1100 0.0700 0.1100 57,500 +0.02(+29.26%)
Aug 11, 2022 0.1100 0.1100 0.0851 0.0851 21,100 -0.01(-10.42%)
Aug 10, 2022 0.0866 0.0950 0.0866 0.0950 3,750 +0.01(+5.56%)
Aug 09, 2022 0.0815 0.1000 0.0815 0.0900 16,050 -0.00(-4.76%)
Aug 08, 2022 0.0945 0.0945 0.0945 0.0945 2,000 +0.02(+26.00%)
Aug 05, 2022 0.0745 0.0750 0.0745 0.0750 13,500 +0.01(+25.00%)
Aug 03, 2022 0.0600 0 +0.00(+8.50%)
Aug 02, 2022 0.0926 0.0926 0.0553 0.0553 22,323 -0.04(-44.70%)
Aug 01, 2022 0.0876 0.1000 0.0876 0.1000 2,900 +0.03(+42.86%)
Jul 28, 2022 0.0700 75 -0.00(-6.67%)
Jul 27, 2022 0.0850 0.1000 0.0750 0.0750 15,107 +0.01(+15.38%)
Jul 26, 2022 0.0900 0.1279 0.0100 0.0650 326,267 -0.06(-49.22%)
Jul 25, 2022 0.1270 0.1280 0.1270 0.1280 1,900 +0.01(+12.78%)
Jul 22, 2022 0.0801 0.1135 0.0801 0.1135 27,323 +0.01(+8.61%)
Jul 21, 2022 0.1045 0.1045 0.1045 0.1045 3,500 -0.02(-12.92%)
Jul 20, 2022 0.0940 0.1200 0.0900 0.1200 2,326 +0.01(+9.09%)
Jul 19, 2022 0.1290 0.1290 0.0852 0.1100 8,950 +0.01(+5.16%)
Jul 18, 2022 0.0901 0.1290 0.0801 0.1046 1,300 -0.03(-19.54%)
Jul 15, 2022 0.1298 0.1300 0.0848 0.1300 10,990 +0.05(+61.49%)
Jul 14, 2022 0.0802 0.1300 0.0801 0.0805 60,191 -0.02(-19.26%)
Jul 13, 2022 0.0801 0.1300 0.0801 0.0997 20,191 +0.02(+24.16%)
Jul 11, 2022 0.0803 0 -0.00(-0.12%)
Jul 08, 2022 0.1139 0.1139 0.0801 0.0804 72,374 -0.06(-41.48%)
Jul 07, 2022 0.1374 0.1374 0.1374 0.1374 600 +0.02(+14.98%)
Jul 05, 2022 0.1195 0 +0.03(+32.78%)
Jul 01, 2022 0.0729 0.0900 0.0729 0.0900 600 +0.00(+2.86%)
Jun 30, 2022 0.1200 0.1388 0.0875 0.0875 26,132 -0.04(-29.03%)
Jun 28, 2022 0.1233 0 -0.01(-4.79%)
Jun 27, 2022 0.0990 0.1295 0.0990 0.1295 2,500 +0.04(+43.89%)
Jun 24, 2022 0.1102 0.1372 0.0850 0.0900 60,085 -0.02(-18.55%)
Jun 23, 2022 0.1110 0.1110 0.1101 0.1105 36,873 -0.01(-7.92%)
Jun 22, 2022 0.1237 0.1237 0.1110 0.1200 8,200 +0.01(+8.11%)
Jun 21, 2022 0.1241 0.1241 0.1110 0.1110 4,036 +0.00(+1.93%)
Jun 17, 2022 0.1350 0.1350 0.1089 0.1089 13,585 -0.02(-16.87%)
Jun 16, 2022 0.1200 0.1355 0.1200 0.1310 19,299 +0.00(+0.38%)
Jun 15, 2022 0.1210 0.1305 0.1200 0.1305 13,875 -0.00(-3.19%)
Jun 14, 2022 0.1400 0.1500 0.1200 0.1348 24,558 +0.01(+7.84%)
Jun 13, 2022 0.1425 0.1425 0.1250 0.1250 11,511 -0.02(-12.28%)
Jun 10, 2022 0.1300 0.1425 0.1300 0.1425 1,650 +0.00(+0.00%)
Jun 09, 2022 0.1200 0.1425 0.1200 0.1425 5,275 -0.01(-5.00%)
Jun 08, 2022 0.1760 0.1760 0.1300 0.1500 13,517 -0.03(-14.77%)
Jun 07, 2022 0.1170 0.1760 0.1170 0.1760 60,527 +0.01(+3.53%)
Jun 06, 2022 0.1525 0.1700 0.1350 0.1700 5,325 +0.02(+13.33%)
Jun 03, 2022 0.1635 0.1635 0.1500 0.1500 14,395 -0.01(-6.25%)
Jun 02, 2022 0.1428 0.1600 0.1428 0.1600 369 +0.02(+13.48%)
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.