WALL STREET TUMBLES AS VIRUS CONCERNS MOUNT, GERMANY ANNOUNCES NEW LOCKDOWN

Dow sheds 942 points, or 3.4% for biggest one-day drop since June

Spyder Cannabis Inc. (SPDR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250-0.0050 (-16.67%)

At close: 2:03PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 28, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	400,800
Oct. 27, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Oct. 26, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 23, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 22, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Oct. 21, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 20, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 19, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 16, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Oct. 15, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	137,000
Oct. 14, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 13, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	208,000
Oct. 09, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Oct. 08, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	105,000
Oct. 07, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 06, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 05, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 02, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 01, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep. 30, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Sep. 29, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep. 28, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep. 25, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
Sep. 24, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep. 23, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep. 22, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep. 21, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Sep. 16, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Sep. 15, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep. 14, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Sep. 11, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	5,720
Sep. 10, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	3,001
Sep. 09, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Sep. 08, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep. 04, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	24,500
Sep. 03, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	31,000
Sep. 02, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep. 01, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	1,630
Aug. 31, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug. 28, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug. 27, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug. 26, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	99,780
Aug. 25, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Aug. 24, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug. 21, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	17,500
Aug. 20, 2020	0.0350	0.0400	0.0300	0.0350	0.0350	31,000
Aug. 19, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug. 18, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug. 17, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug. 14, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Aug. 13, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Aug. 12, 2020	0.0400	0.0450	0.0400	0.0400	0.0400	218,000
Aug. 11, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug. 10, 2020	0.0350	0.0450	0.0350	0.0450	0.0450	11,308
Aug. 07, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Aug. 06, 2020	0.0500	0.0500	0.0400	0.0400	0.0400	52,000
Aug. 05, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	88,800
Aug. 04, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Jul. 31, 2020	0.0500	0.0500	0.0350	0.0450	0.0450	84,000
Jul. 30, 2020	0.0450	0.0500	0.0400	0.0500	0.0500	39,000
Jul. 29, 2020	0.0450	0.0450	0.0350	0.0450	0.0450	389,000
Jul. 28, 2020	0.0400	0.0400	0.0350	0.0350	0.0350	66,000
Jul. 27, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	144,000
Jul. 24, 2020	0.0450	0.0500	0.0400	0.0400	0.0400	149,700
Jul. 23, 2020	0.0450	0.0500	0.0450	0.0500	0.0500	37,000
Jul. 22, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	2,500
Jul. 21, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Jul. 20, 2020	0.0500	0.0500	0.0400	0.0400	0.0400	65,900
Jul. 17, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	17,000
Jul. 16, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul. 15, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Jul. 14, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jul. 13, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	34,000
Jul. 10, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul. 09, 2020	0.0500	0.0550	0.0500	0.0550	0.0550	41,000
Jul. 08, 2020	0.0500	0.0600	0.0500	0.0500	0.0500	18,000
Jul. 07, 2020	0.0600	0.0600	0.0500	0.0500	0.0500	23,450
Jul. 06, 2020	0.0450	0.0600	0.0450	0.0600	0.0600	221,000
Jul. 03, 2020	0.0500	0.0600	0.0500	0.0600	0.0600	56,050
Jul. 02, 2020	0.0600	0.0600	0.0550	0.0550	0.0550	66,000
Jun. 30, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	51,000
Jun. 29, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	2,437
Jun. 26, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jun. 25, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun. 24, 2020	0.0400	0.0500	0.0400	0.0450	0.0450	56,219
Jun. 23, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	18,000
Jun. 22, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun. 19, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Jun. 18, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun. 17, 2020	0.0450	0.0450	0.0400	0.0400	0.0400	30,100
Jun. 16, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	27,800
Jun. 15, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Jun. 12, 2020	0.0450	0.0500	0.0450	0.0500	0.0500	100,000
Jun. 11, 2020	0.0500	0.0550	0.0500	0.0550	0.0550	35,500
Jun. 10, 2020	0.0500	0.0600	0.0500	0.0600	0.0600	86,000
Jun. 09, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	123,050
Jun. 08, 2020	0.0650	0.0650	0.0550	0.0550	0.0550	57,000
Jun. 05, 2020	0.0650	0.0650	0.0600	0.0650	0.0650	39,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX15,586.57-434.33(-2.71%)

S&P 5003,271.03-119.65(-3.53%)

DOW26,519.95-943.24(-3.43%)

WALL STREET TUMBLES AS VIRUS CONCERNS MOUNT, GERMANY ANNOUNCES NEW LOCKDOWN

Spyder Cannabis Inc. (SPDR.V)

S&P/TSX
15,586.57
-434.33(-2.71%)

S&P 500
3,271.03
-119.65(-3.53%)

DOW
26,519.95
-943.24(-3.43%)