STOCKS OPEN HIGHER AS VOLATILE FIRST QUARTER WRAPS UP

U.S. inflation data showed further cooling in the personal consumption expenditures index

Spearmint Resources Inc. (SPMTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0368

+0.0004

(+1.10%)

As of 09:35AM EDT. Market open.

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.0364	0.0368	0.0364	0.0368	0.0368	40,000
Mar 30, 2023	0.0364	0.0364	0.0364	0.0364	0.0364	65,500
Mar 29, 2023	0.0365	0.0365	0.0341	0.0365	0.0365	173,500
Mar 28, 2023	0.0350	0.0350	0.0329	0.0340	0.0340	163,438
Mar 27, 2023	0.0328	0.0355	0.0328	0.0339	0.0339	93,317
Mar 24, 2023	0.0350	0.0350	0.0340	0.0340	0.0340	12,055
Mar 23, 2023	0.0365	0.0365	0.0365	0.0365	0.0365	20,500
Mar 22, 2023	0.0370	0.0370	0.0320	0.0365	0.0365	203,145
Mar 21, 2023	0.0370	0.0370	0.0345	0.0369	0.0369	86,266
Mar 20, 2023	0.0333	0.0420	0.0289	0.0370	0.0370	301,346
Mar 17, 2023	0.0330	0.0340	0.0330	0.0340	0.0340	71,000
Mar 16, 2023	0.0330	0.0367	0.0330	0.0330	0.0330	33,025
Mar 15, 2023	0.0368	0.0368	0.0368	0.0368	0.0368	13,850
Mar 14, 2023	0.0325	0.0325	0.0322	0.0325	0.0325	86,000
Mar 13, 2023	0.0420	0.0420	0.0322	0.0328	0.0328	63,349
Mar 10, 2023	0.0400	0.0400	0.0358	0.0358	0.0358	61,250
Mar 09, 2023	0.0439	0.0439	0.0362	0.0362	0.0362	15,925
Mar 08, 2023	0.0407	0.0407	0.0407	0.0407	0.0407	8,000
Mar 07, 2023	0.0430	0.0430	0.0360	0.0360	0.0360	287,777
Mar 06, 2023	0.0443	0.0443	0.0380	0.0443	0.0443	85,120
Mar 03, 2023	0.0443	0.0443	0.0386	0.0386	0.0386	5,115
Mar 02, 2023	0.0402	0.0442	0.0402	0.0442	0.0442	64,214
Mar 01, 2023	0.0440	0.0440	0.0421	0.0440	0.0440	95,500
Feb 28, 2023	0.0410	0.0446	0.0370	0.0446	0.0446	330,554
Feb 27, 2023	0.0320	0.0412	0.0320	0.0400	0.0400	11,500
Feb 24, 2023	0.0367	0.0367	0.0367	0.0367	0.0367	5,000
Feb 23, 2023	0.0407	0.0407	0.0320	0.0330	0.0330	73,441
Feb 22, 2023	0.0380	0.0437	0.0357	0.0406	0.0406	171,263
Feb 21, 2023	0.0399	0.0400	0.0358	0.0380	0.0380	291,589
Feb 17, 2023	0.0420	0.0420	0.0347	0.0399	0.0399	309,929
Feb 16, 2023	0.0409	0.0424	0.0409	0.0424	0.0424	10,340
Feb 15, 2023	0.0450	0.0450	0.0422	0.0424	0.0424	22,410
Feb 14, 2023	0.0580	0.0580	0.0450	0.0450	0.0450	86,000
Feb 13, 2023	0.0504	0.0590	0.0500	0.0500	0.0500	265,400
Feb 10, 2023	0.0400	0.0505	0.0311	0.0503	0.0503	474,270
Feb 09, 2023	0.0399	0.0409	0.0320	0.0400	0.0400	556,400
Feb 08, 2023	0.0349	0.0380	0.0311	0.0380	0.0380	338,325
Feb 07, 2023	0.0371	0.0399	0.0338	0.0349	0.0349	100,539
Feb 06, 2023	0.0358	0.0399	0.0310	0.0399	0.0399	170,140
Feb 03, 2023	0.0378	0.0380	0.0358	0.0367	0.0367	63,090
Feb 02, 2023	0.0397	0.0397	0.0365	0.0379	0.0379	229,340
Feb 01, 2023	0.0370	0.0384	0.0366	0.0383	0.0383	88,533
Jan 31, 2023	0.0399	0.0399	0.0358	0.0378	0.0378	29,000
Jan 30, 2023	0.0333	0.0399	0.0331	0.0355	0.0355	45,674
Jan 27, 2023	0.0389	0.0389	0.0316	0.0325	0.0325	27,501
Jan 26, 2023	0.0356	0.0356	0.0300	0.0300	0.0300	163,450
Jan 25, 2023	0.0336	0.0389	0.0329	0.0389	0.0389	20,078
Jan 24, 2023	0.0350	0.0386	0.0329	0.0386	0.0386	81,000
Jan 23, 2023	0.0325	0.0390	0.0323	0.0340	0.0340	76,161
Jan 20, 2023	0.0290	0.0350	0.0290	0.0350	0.0350	599,716
Jan 19, 2023	0.0339	0.0339	0.0292	0.0298	0.0298	27,904
Jan 18, 2023	0.0343	0.0343	0.0312	0.0312	0.0312	15,457
Jan 17, 2023	0.0355	0.0357	0.0293	0.0350	0.0350	281,051
Jan 13, 2023	0.0400	0.0400	0.0360	0.0373	0.0373	203,496
Jan 12, 2023	0.0377	0.0412	0.0377	0.0412	0.0412	94,618
Jan 11, 2023	0.0400	0.0400	0.0332	0.0361	0.0361	14,650
Jan 10, 2023	0.0389	0.0400	0.0358	0.0364	0.0364	105,000
Jan 09, 2023	0.0300	0.0345	0.0300	0.0300	0.0300	60,800
Jan 06, 2023	0.0300	0.0355	0.0300	0.0344	0.0344	28,958
Jan 05, 2023	0.0350	0.0389	0.0350	0.0355	0.0355	9,986
Jan 04, 2023	0.0390	0.0390	0.0383	0.0389	0.0389	23,166
Jan 03, 2023	0.0310	0.0390	0.0310	0.0329	0.0329	8,766
Dec 30, 2022	0.0381	0.0381	0.0300	0.0310	0.0310	282,346
Dec 29, 2022	0.0330	0.0372	0.0320	0.0372	0.0372	424,445
Dec 28, 2022	0.0400	0.0400	0.0349	0.0350	0.0350	41,000
Dec 27, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	242,323
Dec 23, 2022	0.0388	0.0400	0.0350	0.0350	0.0350	157,895
Dec 22, 2022	0.0323	0.0400	0.0323	0.0371	0.0371	133,000
Dec 21, 2022	0.0362	0.0400	0.0324	0.0400	0.0400	57,396
Dec 20, 2022	0.0364	0.0400	0.0364	0.0400	0.0400	94,757
Dec 19, 2022	0.0415	0.0418	0.0390	0.0390	0.0390	209,000
Dec 16, 2022	0.0395	0.0395	0.0350	0.0365	0.0365	73,600
Dec 15, 2022	0.0430	0.0455	0.0380	0.0380	0.0380	854,380
Dec 14, 2022	0.0310	0.0420	0.0287	0.0414	0.0414	288,825
Dec 13, 2022	0.0323	0.0350	0.0320	0.0350	0.0350	286,700
Dec 12, 2022	0.0370	0.0400	0.0287	0.0370	0.0370	18,695
Dec 09, 2022	0.0346	0.0407	0.0287	0.0375	0.0375	204,750
Dec 08, 2022	0.0400	0.0420	0.0368	0.0420	0.0420	118,923
Dec 07, 2022	0.0430	0.0430	0.0400	0.0402	0.0402	20,370
Dec 06, 2022	0.0442	0.0442	0.0400	0.0400	0.0400	50,654
Dec 05, 2022	0.0456	0.0456	0.0400	0.0420	0.0420	386,444
Dec 02, 2022	0.0430	0.0478	0.0408	0.0450	0.0450	603,814
Dec 01, 2022	0.0410	0.0478	0.0410	0.0478	0.0478	97,900
Nov 30, 2022	0.0436	0.0436	0.0420	0.0420	0.0420	115,000
Nov 29, 2022	0.0468	0.0478	0.0468	0.0478	0.0478	42,000
Nov 28, 2022	0.0535	0.0535	0.0437	0.0490	0.0490	8,700
Nov 25, 2022	0.0488	0.0488	0.0442	0.0481	0.0481	63,000
Nov 23, 2022	0.0449	0.0535	0.0441	0.0443	0.0443	25,676
Nov 22, 2022	0.0500	0.0500	0.0460	0.0494	0.0494	110,000
Nov 21, 2022	0.0442	0.0442	0.0442	0.0442	0.0442	35,000
Nov 18, 2022	0.0442	0.0467	0.0440	0.0440	0.0440	42,000
Nov 17, 2022	0.0511	0.0525	0.0476	0.0490	0.0490	74,650
Nov 16, 2022	0.0478	0.0573	0.0478	0.0573	0.0573	5,850
Nov 15, 2022	0.0550	0.0600	0.0500	0.0550	0.0550	428,152
Nov 14, 2022	0.0424	0.0550	0.0424	0.0530	0.0530	553,557
Nov 11, 2022	0.0465	0.0510	0.0451	0.0510	0.0510	58,942
Nov 10, 2022	0.0498	0.0498	0.0405	0.0410	0.0410	55,000
Nov 09, 2022	0.0420	0.0450	0.0401	0.0401	0.0401	40,000
Nov 08, 2022	0.0419	0.0446	0.0403	0.0445	0.0445	59,340
Nov 07, 2022	0.0443	0.0457	0.0400	0.0444	0.0444	26,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,063.33+122.34(+0.61%)

S&P 5004,069.90+19.07(+0.47%)

DOW33,004.58+145.55(+0.44%)

CAD/USD0.7389-0.0007(-0.0998%)

CRUDE OIL75.13+0.76(+1.02%)

BTC-CAD38,544.45+99.86(+0.26%)

STOCKS OPEN HIGHER AS VOLATILE FIRST QUARTER WRAPS UP

Spearmint Resources Inc. (SPMTF)

S&P/TSX
20,063.33
+122.34(+0.61%)

S&P 500
4,069.90
+19.07(+0.47%)

DOW
33,004.58
+145.55(+0.44%)

CAD/USD
0.7389
-0.0007(-0.0998%)

CRUDE OIL
75.13
+0.76(+1.02%)

BTC-CAD
38,544.45
+99.86(+0.26%)