Spey Resources Corp (SPEY)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -9.09090909091 | 0.055 | 0.055 | 0.05 | 4653 | 0.05083423 | CS |
| 4 | -0.025 | -33.3333333333 | 0.075 | 0.075 | 0.045 | 8115 | 0.06081359 | CS |
| 12 | -0.05 | -50 | 0.1 | 0.1 | 0.045 | 23395 | 0.0719769 | CS |
| 26 | -0.05 | -50 | 0.1 | 0.15 | 0.045 | 38126 | 0.09611689 | CS |
| 52 | -0.35 | -87.5 | 0.4 | 0.65 | 0.045 | 92919 | 0.26492913 | CS |
| 156 | -3.45 | -98.5714285714 | 3.5 | 4.8 | 0.045 | 256695 | 1.76716724 | CS |
| 260 | -0.4 | -88.8888888889 | 0.45 | 5.1 | 0.045 | 233456 | 1.85062937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724447100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1724360700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3000 |
| 1724274300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 100 |
| 1724187900 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 16285 |
| 1724101500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 2882 |
| 1723842300 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 1000 |
| 1723755900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 500 |
| 1723669500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1100 |
| 1723583100 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 33500 |
| 1723496700 | 0.045 | -0.015 | -25.00 | 0.045 | 0.045 | 0.045 | 1500 |
| 1723237500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 150 |
| 1723151100 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 16040 |
| 1723064700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 14100 |
| 1722978300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 100 |
| 1722632700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1722546300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 17700 |
| 1722459900 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 14000 |
| 1722373500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 8000 |
| 1722287100 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 8000 |
| 1722027900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1721941500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 10000 |
| 1721855100 | 0.075 | -0.015 | -16.67 | 0.075 | 0.075 | 0.075 | 8511 |
| 1721768700 | 0.09 | 0.015 | 20.00 | 0.09 | 0.09 | 0.09 | 4140 |
| 1721677800 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 3950 |
| 1721423100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 10 |
| 1721336700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1721250300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 810 |
| 1721163900 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 29152 |
| 1721077500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 65 |
| 1720818300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 2992 |
| 1720731900 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 23407 |
| 1720645500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 5000 |
| 1720559100 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1720472700 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 10001 |
| 1720213500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 200 |
| 1720127100 | 0.07 | 0 | 0.00 | 0.08 | 0.08 | 0.07 | 24450 |
| 1720040700 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 7508 |
| 1719954300 | 0.075 | 0.025 | 50.00 | 0.075 | 0.075 | 0.075 | 1000 |
| 1719608700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5 |
| 1719522300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719435900 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 20954 |
| 1719349500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 113 |
| 1719263100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1719003900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 200 |
| 1718917500 | 0.1 | 0.05 | 100.00 | 0.1 | 0.1 | 0.1 | 31500 |
| 1718831100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718744700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 750 |
| 1718658300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718399100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 48 |
| 1718312700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 640 |
| 1718226300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 135 |
| 1718139900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718053500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717794300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 200 |
| 1717707900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717621500 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 200 |
| 1717535100 | 0.1 | 0.05 | 100.00 | 0.1 | 0.1 | 0.1 | 7100 |
| 1717448700 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 20000 |
| 1717189500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1200 |
| 1717103100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 9150 |
| 1717016700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716930300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716843900 | 0.1 | 0.05 | 100.00 | 0.05 | 0.1 | 0.05 | 4000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
