SuperBuzz Inc. (SPZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0650

-0.0050

(-7.14%)

At close: 09:30AM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,500
Apr 26, 2024	0.0650	0.0700	0.0600	0.0700	0.0700	6,945
Apr 25, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Apr 23, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 22, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 19, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 18, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	10,000
Apr 17, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	20,480
Apr 16, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	6,000
Apr 15, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	68,000
Apr 12, 2024	0.0750	0.0750	0.0600	0.0650	0.0650	165,000
Apr 11, 2024	0.0750	0.0800	0.0750	0.0800	0.0800	12,000
Apr 10, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	33,000
Apr 09, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	1,000
Apr 08, 2024	0.0850	0.0850	0.0800	0.0800	0.0800	12,000
Apr 05, 2024	0.0850	0.0900	0.0850	0.0900	0.0900	20,000
Apr 04, 2024	0.0850	0.0900	0.0850	0.0900	0.0900	4,000
Apr 03, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	15,000
Apr 02, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 01, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Mar 28, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Mar 27, 2024	0.0950	0.0950	0.0850	0.0900	0.0900	43,000
Mar 26, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Mar 25, 2024	0.0950	0.0950	0.0900	0.0950	0.0950	17,840
Mar 22, 2024	0.0950	0.1000	0.0900	0.0900	0.0900	22,020
Mar 21, 2024	0.0800	0.0900	0.0750	0.0850	0.0850	133,940
Mar 20, 2024	0.0800	0.0800	0.0750	0.0800	0.0800	61,000
Mar 19, 2024	0.0800	0.0850	0.0800	0.0850	0.0850	9,000
Mar 18, 2024	0.0850	0.0900	0.0850	0.0850	0.0850	24,008
Mar 15, 2024	0.0950	0.0950	0.0800	0.0850	0.0850	148,191
Mar 14, 2024	0.1000	0.1100	0.1000	0.1000	0.1000	55,945
Mar 13, 2024	0.1000	0.1000	0.0900	0.0900	0.0900	3,000
Mar 12, 2024	0.0900	0.0950	0.0800	0.0900	0.0900	150,000
Mar 11, 2024	0.0950	0.0950	0.0900	0.0900	0.0900	40,133
Mar 08, 2024	0.0800	0.0950	0.0800	0.0950	0.0950	44,000
Mar 07, 2024	0.0750	0.0900	0.0650	0.0800	0.0800	124,900
Mar 06, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 05, 2024	0.0600	0.0700	0.0550	0.0700	0.0700	10,253
Mar 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,493
Mar 01, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 27, 2024	0.0650	0.0700	0.0600	0.0700	0.0700	19,085
Feb 26, 2024	0.0500	0.0650	0.0500	0.0650	0.0650	9,307
Feb 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Feb 22, 2024	0.0450	0.0700	0.0400	0.0400	0.0400	164,700
Feb 21, 2024	0.0250	0.0450	0.0250	0.0400	0.0400	41,000
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 15, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	63,000
Feb 14, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	25,000
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,500
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jan 25, 2024	0.0350	0.0350	0.0200	0.0250	0.0250	84,861
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Jan 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 11, 2024	0.0500	0.0500	0.0300	0.0450	0.0450	58,223
Jan 10, 2024	0.0400	0.0600	0.0400	0.0600	0.0600	46,207
Jan 09, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	47,000
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Jan 03, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	57,000
Jan 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 21, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	106,000
Dec 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	107,000
Dec 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	90,000
Dec 11, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	149,000
Dec 08, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Dec 07, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
Dec 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Dec 05, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7305-0.0017(-0.23%)

CRUDE OIL82.80+0.17(+0.21%)

Bitcoin CAD86,000.88-925.06(-1.06%)

SuperBuzz Inc. (SPZ.V)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7305
-0.0017(-0.23%)

CRUDE OIL
82.80
+0.17(+0.21%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)