STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Spey Resources Corp. (SPEYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0080

+0.0005

(+6.67%)

As of 09:42AM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
Apr 22, 2024	0.0074	0.0080	0.0040	0.0075	0.0075	30,400
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 18, 2024	0.0050	0.0050	0.0047	0.0050	0.0050	191,190
Apr 17, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	100
Apr 16, 2024	0.0085	0.0085	0.0065	0.0080	0.0080	305,600
Apr 15, 2024	0.0100	0.0105	0.0074	0.0095	0.0095	13,475
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,100
Apr 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,025
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,550
Apr 09, 2024	0.0053	0.0140	0.0053	0.0140	0.0140	30,018
Apr 08, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	2,000
Apr 05, 2024	0.0100	0.0131	0.0100	0.0100	0.0100	8,500
Apr 04, 2024	0.0109	0.0110	0.0100	0.0100	0.0100	31,779
Apr 03, 2024	0.0130	0.0161	0.0130	0.0161	0.0161	83,000
Apr 02, 2024	0.0093	0.0102	0.0070	0.0070	0.0070	19,600
Apr 01, 2024	0.0100	0.0100	0.0073	0.0073	0.0073	60,100
Mar 28, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
Mar 27, 2024	0.0076	0.0096	0.0076	0.0096	0.0096	6,505
Mar 26, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	300
Mar 25, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	800
Mar 22, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	55,000
Mar 21, 2024	0.0110	0.0127	0.0098	0.0100	0.0100	71,000
Mar 20, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	1,000
Mar 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 18, 2024	0.0126	0.0126	0.0073	0.0080	0.0080	21,050
Mar 15, 2024	0.0074	0.0094	0.0074	0.0094	0.0094	2,240
Mar 14, 2024	0.0075	0.0094	0.0070	0.0094	0.0094	569,200
Mar 13, 2024	0.0077	0.0160	0.0075	0.0111	0.0111	152,076
Mar 12, 2024	0.0100	0.0100	0.0095	0.0095	0.0095	16,001
Mar 11, 2024	0.0100	0.0100	0.0088	0.0100	0.0100	16,000
Mar 08, 2024	0.0069	0.0100	0.0069	0.0100	0.0100	11,000
Mar 07, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
Mar 06, 2024	0.0069	0.0083	0.0069	0.0083	0.0083	842
Mar 05, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	450
Mar 04, 2024	0.0078	0.0100	0.0078	0.0100	0.0100	21,431
Mar 01, 2024	0.0100	0.0100	0.0074	0.0083	0.0083	21,734
Feb 29, 2024	0.0110	0.0110	0.0089	0.0100	0.0100	131,250
Feb 28, 2024	0.0056	0.0089	0.0056	0.0089	0.0089	27,000
Feb 27, 2024	0.0074	0.0100	0.0069	0.0090	0.0090	95,268
Feb 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 23, 2024	0.0111	0.0111	0.0100	0.0100	0.0100	34,600
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,442
Feb 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	46,058
Feb 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	443
Feb 16, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	500
Feb 15, 2024	0.0155	0.0155	0.0110	0.0110	0.0110	50,000
Feb 14, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	501
Feb 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
Feb 12, 2024	0.0112	0.0112	0.0110	0.0110	0.0110	1,278
Feb 09, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	2,650
Feb 08, 2024	0.0110	0.0112	0.0110	0.0112	0.0112	1,100
Feb 07, 2024	0.0137	0.0137	0.0112	0.0132	0.0132	20,308
Feb 06, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Feb 05, 2024	0.0120	0.0120	0.0116	0.0116	0.0116	131,368
Feb 02, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Feb 01, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	11,250
Jan 31, 2024	0.0154	0.0154	0.0137	0.0137	0.0137	310,314
Jan 30, 2024	0.0156	0.0156	0.0156	0.0156	0.0156	-
Jan 29, 2024	0.0156	0.0156	0.0156	0.0156	0.0156	3,502
Jan 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 25, 2024	0.0148	0.0155	0.0120	0.0120	0.0120	75,677
Jan 24, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	1,263
Jan 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,500
Jan 22, 2024	0.0125	0.0156	0.0120	0.0120	0.0120	109,572
Jan 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	46,370
Jan 18, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	34,630
Jan 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	39,801
Jan 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Jan 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,688
Jan 11, 2024	0.0179	0.0179	0.0150	0.0150	0.0150	105,941
Jan 10, 2024	0.0160	0.0177	0.0160	0.0161	0.0161	7,900
Jan 09, 2024	0.0162	0.0186	0.0162	0.0186	0.0186	68,100
Jan 08, 2024	0.0187	0.0200	0.0187	0.0200	0.0200	3,025
Jan 05, 2024	0.0162	0.0200	0.0162	0.0200	0.0200	6,900
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,100
Jan 03, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	19,050
Jan 02, 2024	0.0226	0.0237	0.0225	0.0225	0.0225	4,812
Dec 29, 2023	0.0189	0.0246	0.0189	0.0227	0.0227	15,667
Dec 28, 2023	0.0152	0.0264	0.0152	0.0264	0.0264	191,227
Dec 27, 2023	0.0200	0.0200	0.0145	0.0156	0.0156	118,939
Dec 26, 2023	0.0143	0.0300	0.0100	0.0270	0.0270	393,500
Dec 22, 2023	0.0103	0.0142	0.0103	0.0142	0.0142	41,003
Dec 21, 2023	0.0101	0.0151	0.0101	0.0143	0.0143	15,101
Dec 20, 2023	0.0122	0.0150	0.0122	0.0150	0.0150	18,000
Dec 19, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
Dec 18, 2023	0.0130	0.0150	0.0130	0.0149	0.0149	103,725
Dec 15, 2023	0.0113	0.0150	0.0113	0.0130	0.0130	65,920
Dec 14, 2023	0.0149	0.0149	0.0105	0.0105	0.0105	161,100
Dec 13, 2023	0.0103	0.0135	0.0103	0.0135	0.0135	95,400
Dec 12, 2023	0.0147	0.0147	0.0102	0.0135	0.0135	41,750
Dec 11, 2023	0.0100	0.0148	0.0100	0.0112	0.0112	1,900
Dec 08, 2023	0.0115	0.0122	0.0112	0.0112	0.0112	40,250
Dec 07, 2023	0.0117	0.0122	0.0111	0.0111	0.0111	29,549
Dec 06, 2023	0.0147	0.0147	0.0147	0.0147	0.0147	6,001
Dec 05, 2023	0.0130	0.0150	0.0111	0.0147	0.0147	138,700
Dec 04, 2023	0.0111	0.0150	0.0111	0.0111	0.0111	105,035
Dec 01, 2023	0.0130	0.0130	0.0100	0.0120	0.0120	253,829
Nov 30, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	9,300
Nov 29, 2023	0.0148	0.0150	0.0103	0.0150	0.0150	113,003
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,005.31+133.35(+0.61%)

S&P 5005,063.35+52.75(+1.05%)

DOW38,442.58+202.60(+0.53%)

CAD/USD0.7315+0.0013(+0.18%)

CRUDE OIL82.72+0.82(+1.00%)

Bitcoin CAD91,018.98+755.88(+0.84%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Spey Resources Corp. (SPEYF)

S&P/TSX
22,005.31
+133.35(+0.61%)

S&P 500
5,063.35
+52.75(+1.05%)

DOW
38,442.58
+202.60(+0.53%)

CAD/USD
0.7315
+0.0013(+0.18%)

CRUDE OIL
82.72
+0.82(+1.00%)

Bitcoin CAD
91,018.98
+755.88(+0.84%)