STOCKS SLIDE AS TREASURY YIELDS CLIMB BACK ABOVE 4%

Super Micro Computer stock surges 16% on AI server demand

Spey Resources Corp. (SPEYF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0396

+0.0096

(+31.87%)

As of 04:00PM EDT. Market open.

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.0300	0.0300	0.0300	0.0396	0.0396	10,000
Oct 03, 2024	0.0396	0.0396	0.0396	0.0396	0.0396	-
Oct 02, 2024	0.0396	0.0396	0.0396	0.0396	0.0396	250
Oct 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Sept 27, 2024	0.0208	0.0589	0.0208	0.0589	0.0589	4,640
Sept 26, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Sept 25, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Sept 24, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Sept 23, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	700
Sept 20, 2024	0.0578	0.0578	0.0578	0.0578	0.0578	-
Sept 19, 2024	0.0578	0.0578	0.0578	0.0578	0.0578	-
Sept 18, 2024	0.0578	0.0578	0.0578	0.0578	0.0578	3,201
Sept 17, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	200
Sept 16, 2024	0.0575	0.0575	0.0575	0.0575	0.0575	-
Sept 13, 2024	0.0575	0.0575	0.0575	0.0575	0.0575	400
Sept 12, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Sept 11, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Sept 10, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	1,001
Sept 09, 2024	0.0613	0.0613	0.0613	0.0613	0.0613	-
Sept 06, 2024	0.0613	0.0613	0.0613	0.0613	0.0613	-
Sept 05, 2024	0.0613	0.0613	0.0613	0.0613	0.0613	-
Sept 04, 2024	0.0613	0.0613	0.0613	0.0613	0.0613	-
Sept 03, 2024	0.0613	0.0613	0.0613	0.0613	0.0613	-
Aug 30, 2024	0.0613	0.0613	0.0613	0.0613	0.0613	-
Aug 29, 2024	0.0613	0.0613	0.0613	0.0613	0.0613	100
Aug 28, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
Aug 27, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	300
Aug 26, 2024	0.0494	0.0494	0.0494	0.0494	0.0494	400
Aug 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	110
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,823
Aug 08, 2024	0.0625	0.0625	0.0625	0.0625	0.0625	500
Aug 07, 2024	0.0650	0.0650	0.0400	0.0400	0.0400	6,932
Aug 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 05, 2024	0.0200	0.0400	0.0200	0.0400	0.0400	1,110
Aug 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 30, 2024	0.0400	0.0511	0.0400	0.0500	0.0500	8,540
Jul 29, 2024	0.0411	0.0411	0.0411	0.0411	0.0411	-
Jul 26, 2024	0.0411	0.0411	0.0411	0.0411	0.0411	161
Jul 25, 2024	0.0493	0.0493	0.0493	0.0493	0.0493	2,400
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 22, 2024	0.0400	0.0400	0.0200	0.0200	0.0200	4,799
Jul 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,500
Jul 18, 2024	0.0461	0.0461	0.0461	0.0461	0.0461	-
Jul 17, 2024	0.0461	0.0461	0.0461	0.0461	0.0461	-
Jul 16, 2024	0.0461	0.0461	0.0461	0.0461	0.0461	1,000
Jul 15, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
Jul 12, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
Jul 11, 2024	0.0200	0.0499	0.0200	0.0499	0.0499	4,814
Jul 10, 2024	0.0514	0.0514	0.0514	0.0514	0.0514	-
Jul 09, 2024	0.0514	0.0514	0.0514	0.0514	0.0514	-
Jul 08, 2024	0.0476	0.0514	0.0469	0.0514	0.0514	526
Jul 05, 2024	0.0551	0.0551	0.0513	0.0513	0.0513	2,000
Jul 03, 2024	0.0542	0.0542	0.0512	0.0512	0.0512	401
Jul 02, 2024	0.0575	0.0575	0.0575	0.0575	0.0575	144
Jul 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	142
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 28, 2024	1:10 Stock Split
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	833
Jun 25, 2024	0.0410	0.0600	0.0410	0.0600	0.0600	600
Jun 24, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	940
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 20, 2024	0.0800	0.0800	0.0400	0.0496	0.0496	1,360
Jun 18, 2024	0.0699	0.0720	0.0550	0.0720	0.0720	852
Jun 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10
Jun 14, 2024	0.0624	0.0624	0.0624	0.0624	0.0624	-
Jun 13, 2024	0.0390	0.0624	0.0390	0.0624	0.0624	1,364
Jun 12, 2024	0.0400	0.0720	0.0400	0.0480	0.0480	3,035
Jun 11, 2024	0.0555	0.0555	0.0555	0.0555	0.0555	-
Jun 10, 2024	0.0400	0.0555	0.0400	0.0555	0.0555	261
Jun 07, 2024	0.0400	0.0580	0.0400	0.0400	0.0400	3,351
Jun 06, 2024	0.0740	0.0740	0.0594	0.0594	0.0594	5,778
Jun 05, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jun 04, 2024	0.0590	0.0590	0.0410	0.0410	0.0410	11,091
Jun 03, 2024	0.0655	0.0655	0.0655	0.0655	0.0655	1,500
May 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	124
May 30, 2024	0.0645	0.0645	0.0550	0.0550	0.0550	1,350
May 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	100
May 28, 2024	0.0410	0.0550	0.0410	0.0550	0.0550	277
May 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 23, 2024	0.0850	0.0850	0.0550	0.0550	0.0550	3,386
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
May 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	38
May 16, 2024	0.0750	0.0750	0.0500	0.0500	0.0500	5,030
May 15, 2024	0.0650	0.0650	0.0390	0.0390	0.0390	427
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,989.48-173.35(-0.72%)

S&P 5005,690.60-60.47(-1.05%)

DOW41,851.28-501.47(-1.18%)

CAD/USD0.7337-0.0030(-0.41%)

CRUDE OIL77.27+2.89(+3.89%)

Bitcoin CAD86,149.52+674.09(+0.79%)

STOCKS SLIDE AS TREASURY YIELDS CLIMB BACK ABOVE 4%

Spey Resources Corp. (SPEYF)

S&P/TSX
23,989.48
-173.35(-0.72%)

S&P 500
5,690.60
-60.47(-1.05%)

DOW
41,851.28
-501.47(-1.18%)

CAD/USD
0.7337
-0.0030(-0.41%)

CRUDE OIL
77.27
+2.89(+3.89%)

Bitcoin CAD
86,149.52
+674.09(+0.79%)