Canada Markets closed

Spearmint Resources Inc. (SPMTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0623+0.0016 (+2.57%)
At close: 02:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20220.05400.06470.05400.06230.062356,000
May 16, 20220.06070.06070.06070.06070.06072,050
May 13, 20220.06260.06260.05790.06260.062655,400
May 12, 20220.05400.06190.05400.06180.061855,090
May 11, 20220.05700.06260.05700.06100.061083,362
May 10, 20220.06920.06920.06370.06520.065237,500
May 09, 20220.08000.08000.06770.06770.0677338,582
May 06, 20220.08700.08700.07600.07600.076011,454
May 05, 20220.06900.07880.06900.07870.078763,042
May 04, 20220.08000.08000.06960.06960.0696172,800
May 03, 20220.08300.08300.07600.08060.080664,770
May 02, 20220.08300.08300.06820.08300.0830683,595
Apr 29, 20220.07000.08450.07000.07500.075073,375
Apr 28, 20220.08290.08600.07000.08440.0844108,750
Apr 27, 20220.07300.08300.07300.08300.083042,740
Apr 26, 20220.09000.09000.08000.08400.0840268,750
Apr 25, 20220.09400.09700.08630.08800.0880246,477
Apr 22, 20220.09660.09660.09000.09000.090058,860
Apr 21, 20220.10010.10010.09430.09430.094390,413
Apr 20, 20220.09560.10470.09000.10470.104769,794
Apr 19, 20220.09590.10400.09000.10400.104095,160
Apr 18, 20220.10500.11000.09510.09510.095186,347
Apr 14, 20220.10150.10200.10000.10100.1010436,198
Apr 13, 20220.10300.10300.09660.10150.1015131,769
Apr 12, 20220.10450.10490.09700.09900.099038,531
Apr 11, 20220.10000.10570.09660.10000.100081,000
Apr 08, 20220.10970.10970.09830.10540.1054192,100
Apr 07, 20220.10000.10350.09800.10190.1019183,314
Apr 06, 20220.09510.10150.09510.10000.100072,050
Apr 05, 20220.10710.10850.10040.10040.100476,865
Apr 04, 20220.10890.10980.10130.10600.1060207,409
Apr 01, 20220.10900.10900.10290.10890.108964,400
Mar 31, 20220.10450.10500.10400.10400.104030,719
Mar 30, 20220.11500.11500.10020.10500.1050111,542
Mar 29, 20220.09950.10430.09870.10430.10435,405
Mar 28, 20220.09580.10900.09580.10000.1000201,411
Mar 25, 20220.09300.10500.09000.10310.103120,425
Mar 24, 20220.10450.10480.09840.10000.1000109,000
Mar 23, 20220.09200.10400.09200.10000.100063,543
Mar 22, 20220.10000.10000.09400.09980.099818,800
Mar 21, 20220.10180.10180.09520.10000.100026,800
Mar 18, 20220.09680.10000.09050.09920.0992170,986
Mar 17, 20220.09550.09570.09290.09570.095777,158
Mar 16, 20220.09530.09530.09260.09410.094146,900
Mar 15, 20220.10400.10400.09340.09580.0958117,877
Mar 14, 20220.10000.10300.09750.10280.1028109,140
Mar 11, 20220.10230.10720.10000.10720.107228,703
Mar 10, 20220.10540.10690.10000.10000.1000105,360
Mar 09, 20220.11200.11200.09680.10210.1021103,667
Mar 08, 20220.10220.10220.09160.09650.0965319,000
Mar 07, 20220.11350.11370.10170.10700.107078,891
Mar 04, 20220.12500.12500.10000.10600.1060156,880
Mar 03, 20220.13000.13000.11010.11260.1126164,153
Mar 02, 20220.11420.12300.11420.12000.120092,230
Mar 01, 20220.10530.11170.10530.10560.1056120,559
Feb 28, 20220.10710.11200.10160.10530.1053154,532
Feb 25, 20220.10670.10670.10000.10610.106118,303
Feb 24, 20220.10080.10700.08950.10000.100067,498
Feb 23, 20220.10700.11060.10200.10200.1020180,729
Feb 22, 20220.10400.10600.09820.10180.101830,675
Feb 18, 20220.11130.11130.10130.10730.1073435,750
Feb 17, 20220.11500.11500.11500.11500.1150260
Feb 16, 20220.10840.11110.10500.10900.109067,790
Feb 15, 20220.10300.12500.10300.10590.105963,800
Feb 14, 20220.11500.11500.10990.11500.1150238,309
Feb 11, 20220.11750.11760.11380.11400.114078,460
Feb 10, 20220.12000.12640.11810.12000.1200231,908
Feb 09, 20220.10990.12070.10990.11950.119574,020
Feb 08, 20220.10800.12490.10800.12200.1220119,600
Feb 07, 20220.12500.13400.11810.12250.1225179,750
Feb 04, 20220.12130.12610.11540.12610.1261129,757
Feb 03, 20220.12000.12750.12000.12350.123538,600
Feb 02, 20220.12210.13580.12180.12620.126251,999
Feb 01, 20220.11810.11810.11810.11810.1181-
Jan 31, 20220.14000.14000.11740.11810.118167,900
Jan 28, 20220.13500.14500.11520.11720.117227,276
Jan 27, 20220.12220.12220.11700.12170.121737,100
Jan 26, 20220.11770.12500.11770.12100.121017,475
Jan 25, 20220.15000.15000.11500.12000.120075,146
Jan 24, 20220.15000.15000.10840.11450.1145250,195
Jan 21, 20220.13860.13990.13310.13310.133193,415
Jan 20, 20220.13880.14880.13840.14090.1409250,419
Jan 19, 20220.13200.14080.12900.14020.140299,914
Jan 18, 20220.12600.13500.12490.12990.1299119,560
Jan 14, 20220.12300.13390.12300.12500.1250105,590
Jan 13, 20220.10260.12730.10260.12500.1250265,139
Jan 12, 20220.13250.13250.10790.11690.116966,050
Jan 11, 20220.10430.11200.10330.11000.110028,100
Jan 10, 20220.10520.11110.10520.10810.1081128,458
Jan 07, 20220.11520.12000.10840.10840.108433,529
Jan 06, 20220.12000.12450.11200.11200.112074,000
Jan 05, 20220.10620.11200.10010.10530.105367,289
Jan 04, 20220.11000.11480.10600.10600.1060128,989
Jan 03, 20220.11930.12000.10960.11000.1100334,329
Dec 31, 20210.11040.11510.11000.11480.1148112,700
Dec 30, 20210.11340.12000.11090.11090.110950,110
Dec 29, 20210.10250.11900.10250.11090.1109180,003
Dec 28, 20210.10000.11120.09500.10240.1024158,282
Dec 27, 20210.10360.12550.09570.09570.095743,387
Dec 23, 20210.10950.10950.10140.10930.109327,898
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...