Spearmint Resources Inc. (SPMTF)

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

Add to watchlist

0.0130

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

Sept 18, 2023 - Sept 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 17, 2024	0.0132	0.0132	0.0130	0.0130	0.0130	16,500
Sept 16, 2024	0.0135	0.0135	0.0130	0.0135	0.0135	27,500
Sept 13, 2024	0.0103	0.0146	0.0103	0.0128	0.0128	19,260
Sept 12, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	10,000
Sept 11, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	150
Sept 10, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	3,000
Sept 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	52,989
Sept 06, 2024	0.0103	0.0120	0.0103	0.0120	0.0120	25,000
Sept 05, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	5,000
Sept 04, 2024	0.0083	0.0120	0.0083	0.0120	0.0120	530,820
Sept 03, 2024	0.0094	0.0126	0.0094	0.0126	0.0126	3,500
Aug 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Aug 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Aug 26, 2024	0.0111	0.0149	0.0083	0.0149	0.0149	143,633
Aug 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 22, 2024	0.0173	0.0173	0.0150	0.0150	0.0150	27,200
Aug 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,500
Aug 20, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	20,000
Aug 19, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	2,000
Aug 16, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Aug 15, 2024	0.0100	0.0116	0.0085	0.0116	0.0116	67,150
Aug 14, 2024	0.0072	0.0100	0.0072	0.0100	0.0100	7,000
Aug 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	90,000
Aug 08, 2024	0.0110	0.0130	0.0109	0.0110	0.0110	95,000
Aug 07, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	2,000
Aug 06, 2024	0.0126	0.0144	0.0126	0.0144	0.0144	5,500
Aug 05, 2024	0.0115	0.0127	0.0049	0.0049	0.0049	200,000
Aug 02, 2024	0.0115	0.0122	0.0115	0.0122	0.0122	215,000
Aug 01, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	18,000
Jul 31, 2024	0.0105	0.0115	0.0105	0.0115	0.0115	295,000
Jul 30, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
Jul 29, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
Jul 26, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	6,000
Jul 25, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	184,884
Jul 24, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jul 23, 2024	0.0130	0.0131	0.0111	0.0112	0.0112	325,000
Jul 22, 2024	0.0112	0.0115	0.0112	0.0115	0.0115	11,671
Jul 19, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jul 18, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	35,000
Jul 17, 2024	0.0112	0.0150	0.0112	0.0122	0.0122	41,100
Jul 16, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	3,200
Jul 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 10, 2024	0.0111	0.0146	0.0111	0.0120	0.0120	38,000
Jul 09, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,000
Jul 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 05, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	15,567
Jul 03, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Jul 02, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	3,000
Jul 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,000
Jun 28, 2024	0.0135	0.0150	0.0120	0.0120	0.0120	135,000
Jun 27, 2024	0.0111	0.0150	0.0111	0.0150	0.0150	3,850
Jun 26, 2024	0.0150	0.0150	0.0139	0.0139	0.0139	20,000
Jun 25, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	52,000
Jun 24, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	2,400
Jun 21, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	5,000
Jun 20, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	5,000
Jun 18, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Jun 17, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	6,200
Jun 14, 2024	0.0120	0.0148	0.0120	0.0148	0.0148	25,000
Jun 13, 2024	0.0170	0.0170	0.0120	0.0170	0.0170	40,511
Jun 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	45,000
Jun 11, 2024	0.0131	0.0145	0.0131	0.0145	0.0145	27,500
Jun 10, 2024	0.0111	0.0146	0.0111	0.0146	0.0146	38,100
Jun 07, 2024	0.0182	0.0182	0.0170	0.0182	0.0182	173,000
Jun 06, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Jun 05, 2024	0.0143	0.0182	0.0110	0.0182	0.0182	41,825
Jun 04, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	17,000
Jun 03, 2024	0.0182	0.0190	0.0168	0.0168	0.0168	54,000
May 31, 2024	0.0150	0.0220	0.0150	0.0170	0.0170	1,440,491
May 30, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
May 29, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	250
May 28, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
May 24, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	9,000
May 23, 2024	0.0128	0.0148	0.0111	0.0146	0.0146	157,956
May 22, 2024	0.0111	0.0146	0.0111	0.0146	0.0146	247,800
May 21, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	2,500
May 20, 2024	0.0139	0.0139	0.0137	0.0137	0.0137	57,214
May 17, 2024	0.0139	0.0143	0.0139	0.0140	0.0140	33,400
May 16, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	124
May 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,000
May 14, 2024	0.0100	0.0132	0.0100	0.0132	0.0132	390,509
May 13, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
May 10, 2024	0.0110	0.0129	0.0110	0.0128	0.0128	421,200
May 09, 2024	0.0110	0.0145	0.0110	0.0145	0.0145	173,000
May 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
May 06, 2024	0.0130	0.0148	0.0124	0.0148	0.0148	17,734
May 03, 2024	0.0149	0.0149	0.0111	0.0149	0.0149	43,599
May 02, 2024	0.0111	0.0149	0.0111	0.0149	0.0149	12,800
May 01, 2024	0.0129	0.0149	0.0129	0.0149	0.0149	50,000
Apr 30, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Apr 29, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Apr 26, 2024	0.0139	0.0139	0.0129	0.0129	0.0129	45,000
Apr 25, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,677.70-24.37(-0.10%)

S&P 5005,634.58+1.49(+0.03%)

DOW41,606.18-15.90(-0.04%)

CAD/USD0.7360+0.0005(+0.06%)

CRUDE OIL69.89-1.30(-1.83%)

Bitcoin CAD81,356.30+1,416.38(+1.77%)

Spearmint Resources Inc. (SPMTF)

S&P/TSX
23,677.70
-24.37(-0.10%)

S&P 500
5,634.58
+1.49(+0.03%)

DOW
41,606.18
-15.90(-0.04%)

CAD/USD
0.7360
+0.0005(+0.06%)

CRUDE OIL
69.89
-1.30(-1.83%)

Bitcoin CAD
81,356.30
+1,416.38(+1.77%)