Canada markets open in 2 hours 1 minute

Spey Resources Corp. (SPEYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0080-0.0014 (-14.89%)
At close: 02:27PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.01260.01260.00730.00800.008021,050
Mar 15, 20240.00740.00940.00740.00940.00942,240
Mar 14, 20240.00750.00940.00700.00940.0094569,200
Mar 13, 20240.00770.01600.00750.01110.0111152,076
Mar 12, 20240.01000.01000.00950.00950.009516,001
Mar 11, 20240.01000.01000.00880.01000.010016,000
Mar 08, 20240.00690.01000.00690.01000.010011,000
Mar 07, 20240.00830.00830.00830.00830.0083-
Mar 06, 20240.00690.00830.00690.00830.0083842
Mar 05, 20240.00860.00860.00860.00860.0086450
Mar 04, 20240.00780.01000.00780.01000.010021,431
Mar 01, 20240.01000.01000.00740.00830.008321,734
Feb 29, 20240.01100.01100.00890.01000.0100131,250
Feb 28, 20240.00560.00890.00560.00890.008927,000
Feb 27, 20240.00740.01000.00690.00900.009095,268
Feb 26, 20240.01000.01000.01000.01000.0100-
Feb 23, 20240.01110.01110.01000.01000.010034,600
Feb 22, 20240.01000.01000.01000.01000.01005,442
Feb 21, 20240.01100.01100.01100.01100.011046,058
Feb 20, 20240.01100.01100.01100.01100.0110443
Feb 16, 20240.01480.01480.01480.01480.0148500
Feb 15, 20240.01550.01550.01100.01100.011050,000
Feb 14, 20240.01320.01320.01320.01320.0132501
Feb 13, 20240.01200.01200.01200.01200.012020,000
Feb 12, 20240.01120.01120.01100.01100.01101,278
Feb 09, 20240.01120.01120.01120.01120.01122,650
Feb 08, 20240.01100.01120.01100.01120.01121,100
Feb 07, 20240.01370.01370.01120.01320.013220,308
Feb 06, 20240.01160.01160.01160.01160.0116-
Feb 05, 20240.01200.01200.01160.01160.0116131,368
Feb 02, 20240.01470.01470.01470.01470.0147-
Feb 01, 20240.01470.01470.01470.01470.014711,250
Jan 31, 20240.01540.01540.01370.01370.0137310,314
Jan 30, 20240.01560.01560.01560.01560.0156-
Jan 29, 20240.01560.01560.01560.01560.01563,502
Jan 26, 20240.01200.01200.01200.01200.0120-
Jan 25, 20240.01480.01550.01200.01200.012075,677
Jan 24, 20240.01350.01350.01350.01350.01351,263
Jan 23, 20240.01200.01200.01200.01200.01201,500
Jan 22, 20240.01250.01560.01200.01200.0120109,572
Jan 19, 20240.01400.01400.01400.01400.014046,370
Jan 18, 20240.01400.01500.01400.01400.014034,630
Jan 17, 20240.01500.01500.01500.01500.015039,801
Jan 16, 20240.01500.01500.01500.01500.015010,000
Jan 12, 20240.01500.01500.01500.01500.015010,688
Jan 11, 20240.01790.01790.01500.01500.0150105,941
Jan 10, 20240.01600.01770.01600.01610.01617,900
Jan 09, 20240.01620.01860.01620.01860.018668,100
Jan 08, 20240.01870.02000.01870.02000.02003,025
Jan 05, 20240.01620.02000.01620.02000.02006,900
Jan 04, 20240.02000.02000.02000.02000.020033,100
Jan 03, 20240.02100.02100.02100.02100.021019,050
Jan 02, 20240.02260.02370.02250.02250.02254,812
Dec 29, 20230.01890.02460.01890.02270.022715,667
Dec 28, 20230.01520.02640.01520.02640.0264191,227
Dec 27, 20230.02000.02000.01450.01560.0156118,939
Dec 26, 20230.01430.03000.01000.02700.0270393,500
Dec 22, 20230.01030.01420.01030.01420.014241,003
Dec 21, 20230.01010.01510.01010.01430.014315,101
Dec 20, 20230.01220.01500.01220.01500.015018,000
Dec 19, 20230.01300.01300.01300.01300.013010,000
Dec 18, 20230.01300.01500.01300.01490.0149103,725
Dec 15, 20230.01130.01500.01130.01300.013065,920
Dec 14, 20230.01490.01490.01050.01050.0105161,100
Dec 13, 20230.01030.01350.01030.01350.013595,400
Dec 12, 20230.01470.01470.01020.01350.013541,750
Dec 11, 20230.01000.01480.01000.01120.01121,900
Dec 08, 20230.01150.01220.01120.01120.011240,250
Dec 07, 20230.01170.01220.01110.01110.011129,549
Dec 06, 20230.01470.01470.01470.01470.01476,001
Dec 05, 20230.01300.01500.01110.01470.0147138,700
Dec 04, 20230.01110.01500.01110.01110.0111105,035
Dec 01, 20230.01300.01300.01000.01200.0120253,829
Nov 30, 20230.01500.01500.01000.01000.01009,300
Nov 29, 20230.01480.01500.01030.01500.0150113,003
Nov 28, 20230.01840.01840.01840.01840.0184101,517
Nov 27, 20230.01620.01620.01520.01520.0152260
Nov 24, 20230.01350.01350.01350.01350.0135-
Nov 22, 20230.01970.01970.01110.01350.013526,300
Nov 21, 20230.01570.01820.01570.01820.018285,000
Nov 20, 20230.01340.01890.01340.01460.0146260,260
Nov 17, 20230.01500.01500.01090.01090.010919,500
Nov 16, 20230.01100.01100.01100.01100.011024,400
Nov 15, 20230.01030.01100.01030.01100.01103,800
Nov 14, 20230.01500.01500.01020.01020.010210,502
Nov 13, 20230.01440.01520.01300.01300.013055,430
Nov 10, 20230.01440.01440.01440.01440.014450,761
Nov 09, 20230.01450.01450.01040.01040.010482,174
Nov 08, 20230.01080.01950.01080.01440.014418,289
Nov 07, 20230.01600.01600.01450.01450.014510,500
Nov 06, 20230.01460.01530.01460.01530.015350,889
Nov 03, 20230.01040.01520.01040.01520.01525,891
Nov 02, 20230.01500.01990.01080.01400.014094,135
Nov 01, 20230.01590.02100.01430.01430.014327,250
Oct 31, 20230.02000.02000.01440.01440.014465,180
Oct 30, 20230.01440.01480.01440.01480.014821,900
Oct 27, 20230.01450.02160.01450.01640.016413,365
Oct 26, 20230.01800.01800.01480.01480.014822,441
Oct 25, 20230.01790.01810.01780.01800.018079,853
Oct 24, 20230.02650.02650.01780.02220.022219,784
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...