Spot Coffee (Canada) Ltd. (SPP.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0550

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	-	-	-	-	-	-
Aug 08, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 05, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 04, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	3,300
Aug 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jul 27, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
Jul 26, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 25, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 22, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	500
Jul 21, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 20, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 19, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 18, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	3,000
Jul 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 07, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	15,000
Jul 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jul 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jul 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	3,500
Jun 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Jun 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	300
Jun 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,800
Jun 21, 2022	0.0550	0.0600	0.0400	0.0400	0.0400	229,700
Jun 20, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	16,400
Jun 17, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	1,400
Jun 16, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	50,000
Jun 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	187,700
Jun 14, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	30,000
Jun 13, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	300
Jun 10, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	18,000
Jun 09, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	100,200
Jun 08, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	72,300
Jun 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 06, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	105,400
Jun 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,100
Jun 02, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	60,900
Jun 01, 2022	0.0400	0.0550	0.0400	0.0450	0.0450	398,800
May 31, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	33,200
May 30, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 27, 2022	0.0500	0.0550	0.0450	0.0550	0.0550	283,800
May 26, 2022	0.0350	0.0500	0.0350	0.0450	0.0450	1,481,900
May 25, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	111,500
May 24, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 19, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
May 18, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
May 17, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	2,500
May 16, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 13, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 12, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
May 11, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
May 10, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	179,800
May 09, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	100
May 06, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 05, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 04, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 03, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 02, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 29, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 28, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 27, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 26, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 25, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	25,100
Apr 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Apr 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 19, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	15,800
Apr 18, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	6,300
Apr 14, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	10,000
Apr 13, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
Apr 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100
Apr 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
Apr 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	91,000
Apr 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Mar 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Mar 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100
Mar 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Mar 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Mar 23, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Mar 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	2,600
Mar 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	10,100
Mar 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Mar 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,669.17+49.07(+0.25%)

S&P 5004,140.06-5.13(-0.12%)

DOW32,832.54+29.04(+0.09%)

CAD/USD0.7777+0.0043(+0.5623%)

CRUDE OIL90.88+0.12(+0.13%)

BTC-CAD30,666.61+353.62(+1.17%)

Spot Coffee (Canada) Ltd. (SPP.V)

S&P/TSX
19,669.17
+49.07(+0.25%)

S&P 500
4,140.06
-5.13(-0.12%)

DOW
32,832.54
+29.04(+0.09%)

CAD/USD
0.7777
+0.0043(+0.5623%)

CRUDE OIL
90.88
+0.12(+0.13%)

BTC-CAD
30,666.61
+353.62(+1.17%)