Canada markets open in 5 hours 4 minutes

EarthLabs Inc. (SPOT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2100+0.0150 (+7.69%)
At close: 03:59PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.19000.21000.19000.21000.210075,500
Mar 15, 20240.18500.20000.18500.19500.1950123,500
Mar 14, 20240.18500.19500.18500.19000.190049,940
Mar 13, 20240.19500.20500.18000.18500.1850805,600
Mar 12, 20240.18000.20000.18000.19000.1900257,800
Mar 11, 20240.17500.17500.17000.17000.17007,000
Mar 08, 20240.17000.17500.16000.17500.1750513,200
Mar 07, 20240.17500.17500.16500.16500.16503,072
Mar 06, 20240.18000.18000.18000.18000.18001,000
Mar 05, 20240.17000.17000.16500.16500.16507,400
Mar 04, 20240.16000.16500.16000.16500.165039,000
Mar 01, 20240.17000.17000.17000.17000.170032,520
Feb 29, 20240.17500.18000.17500.18000.1800144,600
Feb 28, 20240.17000.18000.17000.17000.1700483,500
Feb 27, 20240.16500.17000.16500.17000.1700402,000
Feb 26, 20240.15000.16000.15000.16000.160012,265
Feb 23, 20240.15000.15000.15000.15000.15009,500
Feb 22, 20240.15000.15500.15000.15500.15503,500
Feb 21, 20240.15000.15000.15000.15000.150066,500
Feb 20, 20240.15500.15500.15000.15500.155027,375
Feb 16, 20240.15000.15000.15000.15000.150031,800
Feb 15, 20240.15000.15000.14000.15000.150097,500
Feb 14, 20240.15000.15000.15000.15000.1500148,500
Feb 13, 20240.15500.15500.15500.15500.1550-
Feb 12, 20240.16000.16000.15500.15500.15503,900
Feb 09, 20240.16500.16500.15500.15500.1550226,970
Feb 08, 20240.17000.17000.17000.17000.170031,500
Feb 07, 20240.17000.17000.17000.17000.170033,020
Feb 06, 20240.17500.17500.17500.17500.1750-
Feb 05, 20240.18000.18000.17500.17500.17506,343
Feb 02, 20240.17000.17500.17000.17500.175026,500
Feb 01, 20240.17500.17500.17500.17500.17505,000
Jan 31, 20240.17500.18000.17500.18000.180045,946
Jan 30, 20240.18000.18000.17500.18000.180029,550
Jan 29, 20240.17500.17500.17500.17500.17506,400
Jan 26, 20240.17500.17500.17500.17500.1750-
Jan 25, 20240.17500.17500.17500.17500.1750-
Jan 24, 20240.17000.17500.17000.17500.175033,500
Jan 23, 20240.17500.18000.17000.17000.170068,600
Jan 22, 20240.18500.18500.17500.17500.175017,005
Jan 19, 20240.17500.17500.17500.17500.175034,211
Jan 18, 20240.17500.18500.17500.18500.18502,500
Jan 17, 20240.18500.19000.18500.19000.190057,500
Jan 16, 20240.18500.18500.18500.18500.1850-
Jan 15, 20240.18500.18500.18500.18500.18505,200
Jan 12, 20240.18000.19000.18000.18500.185062,300
Jan 11, 20240.20000.20000.18000.18000.1800559,500
Jan 10, 20240.19000.19000.19000.19000.19002,500
Jan 09, 20240.19000.19000.19000.19000.19002,600
Jan 08, 20240.19000.19000.19000.19000.19001,000
Jan 05, 20240.20000.20000.20000.20000.2000-
Jan 04, 20240.20000.20000.20000.20000.2000500
Jan 03, 20240.19500.19500.19500.19500.1950500
Jan 02, 20240.20000.20000.20000.20000.200074,502
Dec 29, 20230.21000.21000.20000.20000.200021,500
Dec 28, 20230.19500.20500.19500.20000.2000154,257
Dec 27, 20230.19000.19000.19000.19000.190056,550
Dec 22, 20230.20000.20000.19000.19000.1900146,333
Dec 21, 20230.19000.19000.19000.19000.1900150,600
Dec 20, 20230.18000.19000.18000.19000.1900143,983
Dec 19, 20230.19500.19500.19500.19500.195015,500
Dec 18, 20230.19500.19500.19500.19500.19508,000
Dec 15, 20230.20000.20000.20000.20000.200016,800
Dec 14, 20230.19000.20000.18500.20000.2000119,226
Dec 13, 20230.18500.20000.18500.20000.200048,266
Dec 12, 20230.20000.20000.19000.19000.19002,170
Dec 11, 20230.19500.20500.19000.20000.2000120,500
Dec 08, 20230.21000.21000.21000.21000.210055,001
Dec 07, 20230.21000.21000.21000.21000.210032,213
Dec 06, 20230.21000.21000.21000.21000.210016,000
Dec 05, 20230.21000.21000.21000.21000.210081,000
Dec 04, 20230.21000.22000.21000.21000.210085,632
Dec 01, 20230.21000.21500.21000.21500.215088,122
Nov 30, 20230.20000.20000.20000.20000.2000107,500
Nov 29, 20230.18500.20000.18500.20000.200084,000
Nov 28, 20230.18500.20000.18500.19000.190057,060
Nov 27, 20230.19000.19000.19000.19000.19006,057
Nov 24, 20230.18500.18500.18500.18500.18502,501
Nov 23, 20230.19500.19500.19500.19500.195010,000
Nov 22, 20230.18500.18500.18500.18500.1850-
Nov 21, 20230.18000.18500.18000.18500.1850117,352
Nov 20, 20230.16500.17500.16500.17500.175078,000
Nov 17, 20230.17500.18000.17000.17500.17508,000
Nov 16, 20230.17500.18000.17500.18000.1800134,310
Nov 15, 20230.17000.17000.17000.17000.170010,000
Nov 14, 20230.17000.17000.17000.17000.1700391,500
Nov 13, 20230.17000.17000.16500.16500.165064,500
Nov 10, 20230.17000.17000.16500.16500.165051,010
Nov 09, 20230.17000.17000.17000.17000.1700-
Nov 08, 20230.17000.17500.17000.17000.170012,930
Nov 07, 20230.17000.17500.17000.17500.17508,596
Nov 06, 20230.18000.18000.18000.18000.180014,500
Nov 03, 20230.18000.18000.18000.18000.180025,690
Nov 02, 20230.18500.18500.18500.18500.18501,460
Nov 01, 20230.19000.19500.19000.19000.190025,500
Oct 31, 20230.19000.19000.19000.19000.19001,000
Oct 30, 20230.19000.19000.19000.19000.190044,691
Oct 27, 20230.19000.19500.19000.19000.190019,757
Oct 26, 20230.18000.20000.18000.20000.200063,767
Oct 25, 20230.18000.18000.18000.18000.180013,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...