ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,346.99
-0.11%
US Tech 100
18,488.00
-0.25%
Dow Jones
38,798.99
-0.22%
Brent Oil
79.545
0.25%
Bitcoin
69,571.33
-0.12%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Spey Resources Corporation (QB) (SPEYF)

  7. Spey Resources Corporation (QB) (SPEYF) Historical

SPEYF Spey Resources Corporation (QB)

0.004
-0.00194 (-32.66%)
Jun 07 2024 - Closed
Delayed by 15 minutes

SPEYF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.004 -0.00194 -32.66% 0.004 0.0058 0.004 33,510
Jun 06 2024 0.00594 0.00184 44.88% 0.0074 0.0074 0.00594 57,783
Jun 05 2024 0.0041 0.00 0.00% 0.0041 0.0041 0.0041 0
Jun 04 2024 0.0041 -0.00245 -37.40% 0.0059 0.0059 0.0041 110,916
Jun 03 2024 0.00655 0.00105 19.09% 0.00655 0.00655 0.00655 15,000
May 31 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 1,240
May 30 2024 0.0055 0.00 0.00% 0.00645 0.00645 0.0055 13,500
May 29 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 1,000
May 28 2024 0.0055 0.00 0.00% 0.0041 0.0055 0.0041 2,770
May 24 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0
May 23 2024 0.0055 0.0025 83.33% 0.0085 0.0085 0.0055 33,861
May 22 2024 0.003 -0.0025 -45.45% 0.003 0.003 0.003 2,000
May 21 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0
May 20 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0
May 17 2024 0.0055 0.0005 10.00% 0.0055 0.0055 0.0055 389
May 16 2024 0.005 0.0011 28.21% 0.0075 0.0075 0.005 50,305
May 15 2024 0.0039 -0.0026 -40.00% 0.0065 0.0065 0.0039 4,276
May 14 2024 0.0065 -0.00033 -4.83% 0.0065 0.0065 0.0065 220
May 13 2024 0.00683 0.00 0.00% 0.00683 0.00683 0.00683 0
May 10 2024 0.00683 0.00008 1.19% 0.00683 0.00683 0.00683 2,900
May 09 2024 0.00675 -0.00005 -0.74% 0.00675 0.00675 0.00675 1,700
May 08 2024 0.0068 -0.00075 -9.93% 0.008 0.008 0.0068 137,500
May 07 2024 0.00755 0.00105 16.15% 0.008 0.008 0.00755 50,100
May 06 2024 0.0065 -0.0013 -16.67% 0.0065 0.00695 0.0065 25,200
May 03 2024 0.0078 -0.00028 -3.47% 0.005 0.0078 0.005 14,257
May 02 2024 0.00808 0.00158 24.31% 0.00727 0.00808 0.00727 4,905
May 01 2024 0.0065 0.00 0.00% 0.00755 0.00755 0.0065 56,500
Apr 30 2024 0.0065 0.0026 66.67% 0.00555 0.0065 0.00555 5,305
Apr 29 2024 0.0039 0.00 0.00% 0.0039 0.0039 0.0039 0
Apr 26 2024 0.0039 -0.0041 -51.25% 0.0075 0.0079 0.0039 84,614
Apr 25 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0
Apr 24 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0
Apr 23 2024 0.008 0.0005 6.67% 0.008 0.008 0.008 10,000
Apr 22 2024 0.0075 0.0025 50.00% 0.0074 0.008 0.004 30,400
Apr 19 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0
Apr 18 2024 0.005 -0.0003 -5.66% 0.005 0.005 0.0047 191,190
Apr 17 2024 0.0053 -0.0027 -33.75% 0.0053 0.0053 0.0053 100
Apr 16 2024 0.008 -0.0015 -15.79% 0.0085 0.0085 0.0065 305,600
Apr 15 2024 0.0095 -0.0005 -5.00% 0.01 0.0105 0.0074 13,475
Apr 12 2024 0.01 0.00 0.00% 0.01 0.01 0.01 10,100
Apr 11 2024 0.01 0.00 0.00% 0.01 0.01 0.01 11,025
Apr 10 2024 0.01 -0.004 -28.57% 0.01 0.01 0.01 2,550
Apr 09 2024 0.014 0.0031 28.44% 0.0053 0.014 0.0053 30,018
Apr 08 2024 0.0109 0.0009 9.00% 0.0109 0.0109 0.0109 2,000
Apr 05 2024 0.01 0.00 0.00% 0.01 0.01305 0.01 8,500
Apr 04 2024 0.01 -0.0061 -37.89% 0.0109 0.011 0.01 31,779
Apr 03 2024 0.0161 0.0091 130.00% 0.013 0.0161 0.013 83,000
Apr 02 2024 0.007 -0.0003 -4.11% 0.0093 0.01022 0.007 19,600
Apr 01 2024 0.0073 -0.0023 -23.96% 0.01 0.01 0.0073 60,100
Mar 28 2024 0.0096 0.00 0.00% 0.0096 0.0096 0.0096 0
Mar 27 2024 0.0096 -0.0029 -23.20% 0.0076 0.0096 0.0076 6,505
Mar 26 2024 0.0125 0.0051 68.92% 0.0125 0.0125 0.0125 300
Mar 25 2024 0.0074 0.00 0.00% 0.0074 0.0074 0.0074 800
Mar 22 2024 0.0074 -0.0026 -26.00% 0.0074 0.0074 0.0074 55,000
Mar 21 2024 0.01 -0.0042 -29.58% 0.011 0.01275 0.00975 71,000
Mar 20 2024 0.0142 0.0062 77.50% 0.0142 0.0142 0.0142 1,000
Mar 19 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0
Mar 18 2024 0.008 -0.0014 -14.89% 0.01265 0.01265 0.0073 21,050
Mar 15 2024 0.0094 -0.00005 -0.53% 0.0074 0.0094 0.0074 2,240
Mar 14 2024 0.00945 -0.00165 -14.86% 0.0075 0.00945 0.007 569,200
Mar 13 2024 0.0111 0.0016 16.84% 0.0077 0.016 0.0075 152,076
Mar 12 2024 0.0095 -0.0005 -5.00% 0.01 0.01 0.0095 16,001

Your Recent History

USOTC
SPEYF
Spey Resources (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved