Canada markets closed

Spey Resources Corp. (SPEYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1760+0.0285 (+19.32%)
At close: 01:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20220.12000.17600.12000.17600.176026,100
May 16, 20220.13500.14750.13500.14750.147511,606
May 13, 20220.14000.15000.14000.15000.15001,131
May 12, 20220.16000.16000.14000.14000.140045,675
May 11, 20220.15000.15000.14000.14000.140038,325
May 10, 20220.15500.15500.13000.15000.150039,725
May 09, 20220.16030.16030.15000.15500.155045,685
May 06, 20220.12000.16000.12000.16000.160042,128
May 05, 20220.16200.18000.16200.18000.18005,960
May 04, 20220.15000.18900.15000.17900.179012,135
May 03, 20220.19000.19000.17500.17700.177017,410
May 02, 20220.18700.19000.17500.19000.190015,878
Apr 29, 20220.17810.17810.17700.17700.17704,010
Apr 28, 20220.18800.19020.17700.19020.190217,580
Apr 27, 20220.17700.19450.17700.19000.190020,035
Apr 26, 20220.17700.19000.17700.19000.19004,785
Apr 25, 20220.19900.19900.18350.19000.19005,938
Apr 22, 20220.17700.19900.17700.18000.180025,985
Apr 21, 20220.17500.21500.17500.19900.199025,205
Apr 20, 20220.18000.18000.18000.18000.1800100
Apr 19, 20220.21810.22000.18200.18400.184058,673
Apr 18, 20220.15600.22820.15600.18200.1820129,643
Apr 14, 20220.15600.20000.15600.20000.200012,678
Apr 13, 20220.19950.19950.19000.19000.190037,050
Apr 12, 20220.18600.22000.12000.18800.1880235,069
Apr 11, 20220.21000.21250.18500.20000.200030,891
Apr 08, 20220.22000.22000.21000.21000.210018,406
Apr 07, 20220.21200.22900.21200.21450.21454,399
Apr 06, 20220.22500.22900.18540.22900.229022,210
Apr 05, 20220.25030.25030.20000.22500.2250312,988
Apr 04, 20220.19950.22750.19950.22700.2270100,532
Apr 01, 20220.21000.21000.18820.20000.200018,895
Mar 31, 20220.19850.19850.19850.19850.1985128
Mar 30, 20220.18700.19950.18700.19950.199512,001
Mar 29, 20220.20500.20500.18700.18700.187057,909
Mar 28, 20220.20000.20500.19500.20500.205029,085
Mar 25, 20220.20500.20500.18700.20000.20004,216
Mar 24, 20220.18700.20500.18700.20500.20505,000
Mar 23, 20220.21000.21000.18500.20500.205077,792
Mar 22, 20220.17800.21500.17800.21500.215029,630
Mar 21, 20220.20000.21000.19400.21000.210027,475
Mar 18, 20220.20000.20000.17100.19980.1998156,124
Mar 17, 20220.15200.19500.15200.17500.175066,334
Mar 16, 20220.14000.22400.14000.17890.178939,960
Mar 15, 20220.16900.18000.14000.17000.170021,848
Mar 14, 20220.17000.17000.13400.16900.169040,149
Mar 11, 20220.15000.17030.14050.15200.152018,099
Mar 10, 20220.13600.17300.13200.17300.17306,080
Mar 09, 20220.16500.16500.12100.16500.165027,696
Mar 08, 20220.15800.16000.12100.16000.1600272,130
Mar 07, 20220.13000.13000.13000.13000.13003,801
Mar 04, 20220.15870.16000.14750.16000.160019,480
Mar 03, 20220.16000.16000.15000.15000.150010,012
Mar 02, 20220.13000.16000.13000.15500.155013,022
Mar 01, 20220.13900.16000.12090.14000.140039,150
Feb 28, 20220.12800.14000.11600.13900.139012,062
Feb 25, 20220.14000.14000.12800.12800.12805,000
Feb 24, 20220.14000.14000.11600.12800.128014,503
Feb 23, 20220.14000.14000.13000.14000.140071,650
Feb 22, 20220.14000.14000.11000.12500.125035,050
Feb 18, 20220.12000.13100.10950.13000.1300123,510
Feb 17, 20220.11000.12380.11000.11000.110087,530
Feb 16, 20220.11230.11230.09850.09850.0985819
Feb 15, 20220.10500.10500.09100.10000.100077,601
Feb 14, 20220.13000.13000.09800.10500.105039,848
Feb 11, 20220.14000.14000.09500.09500.095030,310
Feb 10, 20220.09700.14000.08410.10500.105028,306
Feb 09, 20220.11000.12000.11000.11500.115010,183
Feb 08, 20220.11600.12000.11000.11000.110065,374
Feb 07, 20220.11600.12000.11600.12000.120022,289
Feb 04, 20220.11900.16000.11000.11100.111041,637
Feb 03, 20220.10490.14000.10490.14000.14006,000
Feb 02, 20220.14000.14000.10100.12500.125015,828
Feb 01, 20220.11000.13000.11000.12700.127016,840
Jan 31, 20220.13500.13500.11450.11500.115012,130
Jan 28, 20220.13200.13200.11000.12500.125063,053
Jan 27, 20220.11200.12600.11050.12000.1200182,169
Jan 26, 20220.09500.11930.08000.10900.109087,978
Jan 25, 20220.09950.10850.09000.09000.090025,800
Jan 24, 20220.11990.11990.08000.09900.099059,062
Jan 21, 20220.09000.09450.08100.09000.090081,056
Jan 20, 20220.11900.12000.07650.09000.0900121,993
Jan 19, 20220.09690.12000.09690.10000.1000125,184
Jan 18, 20220.10000.12500.10000.12000.1200164,260
Jan 14, 20220.13700.13800.13500.13620.136236,616
Jan 13, 20220.12300.13350.12000.13000.1300102,902
Jan 12, 20220.13000.13000.12000.12000.120081,283
Jan 11, 20220.14000.14250.12400.13000.130051,180
Jan 10, 20220.14000.14250.13500.14000.140018,854
Jan 07, 20220.12500.15000.12000.15000.150044,707
Jan 06, 20220.13900.14900.13800.13800.138036,062
Jan 05, 20220.14000.15050.13900.13900.139037,596
Jan 04, 20220.12600.15800.12600.13900.139017,230
Jan 03, 20220.16000.16000.14000.14230.14232,493
Dec 31, 20210.16000.16000.14000.15500.155013,315
Dec 30, 20210.13900.16500.13900.14000.140078,737
Dec 29, 20210.14000.17000.14000.14000.140028,723
Dec 28, 20210.14000.15500.14000.15000.150028,189
Dec 27, 20210.14000.17000.14000.14000.140067,619
Dec 23, 20210.13310.18000.13310.14000.140042,540
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...