ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SPI SPI Energy Company Ltd

0.3848
-0.0055 (-1.41%)
Sep 19 2024 - Closed
Delayed by 15 minutes

SPI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 0.4052 0.0149 3.82% 0.3912 0.42 0.384 468,326
Sep 18 2024 0.3903 -0.0247 -5.95% 0.3931 0.4376 0.3761 335,822
Sep 17 2024 0.415 -0.0057 -1.35% 0.41 0.4515 0.3702 370,556
Sep 16 2024 0.4207 -0.0596 -12.41% 0.49 0.4979 0.36 1,132,730
Sep 13 2024 0.4803 0.0568 13.41% 0.3959 0.59 0.390301 6,319,888
Sep 12 2024 0.4235 -0.1165 -21.57% 0.44 0.47 0.3846 10,432,865
Sep 11 2024 0.54 0.234 76.47% 0.2991 0.61 0.2991 17,901,344
Sep 10 2024 0.306 -0.0009 -0.29% 0.303 0.315 0.2902 139,951
Sep 09 2024 0.3069 -0.0092 -2.91% 0.32 0.32 0.303 29,615
Sep 06 2024 0.3161 -0.0057 -1.77% 0.325 0.3346 0.312 34,984
Sep 05 2024 0.3218 -0.0153 -4.54% 0.343 0.35 0.3218 25,881
Sep 04 2024 0.337101 0.0169 5.28% 0.3197 0.35 0.319 111,884
Sep 03 2024 0.3202 -0.0123 -3.70% 0.339 0.34 0.32 30,902
Aug 30 2024 0.3325 0.0044 1.34% 0.3281 0.3454 0.32 54,559
Aug 29 2024 0.3281 -0.0034 -1.03% 0.34 0.34 0.3111 102,077
Aug 28 2024 0.3315 -0.0015 -0.45% 0.344 0.344 0.32 50,778
Aug 27 2024 0.333 -0.0068 -2.00% 0.3411 0.355 0.32 52,789
Aug 26 2024 0.3398 -0.0092 -2.64% 0.369 0.37 0.3398 61,997
Aug 23 2024 0.349 0.0141 4.21% 0.355 0.355 0.331 77,555
Aug 22 2024 0.3349 0.0026 0.78% 0.35 0.357 0.3108 99,530
Aug 21 2024 0.3323 0.0235 7.61% 0.313 0.35 0.306 125,077
Aug 20 2024 0.3088 -0.004 -1.28% 0.3048 0.3156 0.303 22,872
Aug 19 2024 0.3128 0.01505 5.05% 0.31 0.3312 0.3044 53,828
Aug 16 2024 0.29775 -0.01235 -3.98% 0.3199 0.3199 0.281 50,663
Aug 15 2024 0.3101 0.0311 11.15% 0.2703 0.34 0.27 262,641
Aug 14 2024 0.279 -0.0087 -3.02% 0.293 0.294 0.27 51,584
Aug 13 2024 0.2877 0.0177 6.56% 0.27 0.29 0.27 119,565
Aug 12 2024 0.27 -0.01 -3.57% 0.2799 0.28 0.27 41,159
Aug 09 2024 0.28 -0.011 -3.78% 0.2819 0.2954 0.271 57,361
Aug 08 2024 0.291 -0.004 -1.36% 0.2943 0.3068 0.28 113,798
Aug 07 2024 0.295 -0.0161 -5.18% 0.31 0.316951 0.2898 75,291
Aug 06 2024 0.3111 0.0111 3.70% 0.325 0.342503 0.301 37,830
Aug 05 2024 0.30 -0.02 -6.25% 0.319 0.354 0.30 120,453
Aug 02 2024 0.32 -0.019 -5.60% 0.326 0.354899 0.32 50,891
Aug 01 2024 0.339 -0.001 -0.29% 0.344 0.357 0.3305 30,226
Jul 31 2024 0.34 0.0048 1.43% 0.335 0.3595 0.33 184,232
Jul 30 2024 0.3352 -0.0142 -4.06% 0.349 0.3571 0.33 78,314
Jul 29 2024 0.3494 -0.0018 -0.51% 0.358 0.36 0.345 60,252
Jul 26 2024 0.3512 0.0012 0.34% 0.352 0.3649 0.3401 67,309
Jul 25 2024 0.35 -0.0171 -4.66% 0.374 0.3856 0.35 71,619
Jul 24 2024 0.3671 -0.016 -4.18% 0.3841 0.391 0.3478 129,640
Jul 23 2024 0.3831 0.0031 0.82% 0.3748 0.40 0.372 43,371
Jul 22 2024 0.38 0.00 0.00% 0.3601 0.4044 0.3601 58,280
Jul 19 2024 0.38 -0.0375 -8.98% 0.42 0.4309 0.3225 83,663
Jul 18 2024 0.4175 -0.0126 -2.93% 0.4388 0.4388 0.4175 22,055
Jul 17 2024 0.4301 -0.0079 -1.80% 0.437 0.4388 0.4116 45,911
Jul 16 2024 0.438 0.0205 4.91% 0.4216 0.44 0.412 97,226
Jul 15 2024 0.4175 -0.0026 -0.62% 0.444 0.444 0.4148 65,203
Jul 12 2024 0.4201 0.00703 1.70% 0.42 0.43 0.41605 54,250
Jul 11 2024 0.413074 0.00307 0.75% 0.41 0.4201 0.401 69,430
Jul 10 2024 0.41 0.0045 1.11% 0.42 0.43 0.40 83,043
Jul 09 2024 0.4055 -0.037 -8.36% 0.4308 0.4599 0.396693 75,438
Jul 08 2024 0.4425 -0.0055 -1.23% 0.45 0.46 0.44 53,804
Jul 05 2024 0.448 -0.001 -0.22% 0.44 0.452 0.44 23,446
Jul 03 2024 0.449 -0.0002 -0.04% 0.4355 0.4664 0.4355 13,707
Jul 02 2024 0.4492 -0.0139 -3.00% 0.452 0.464999 0.4301 73,683
Jul 01 2024 0.4631 0.0031 0.67% 0.48 0.487499 0.4501 33,204
Jun 28 2024 0.46 0.00 0.00% 0.46 0.46 0.46 0
Jun 27 2024 0.46 0.0078 1.72% 0.46 0.4605 0.4522 21,256
Jun 26 2024 0.4522 -0.0044 -0.96% 0.469 0.4696 0.4506 16,935
Jun 25 2024 0.4566 -0.003 -0.65% 0.4532 0.479999 0.452 22,671
Jun 24 2024 0.4596 -0.0204 -4.25% 0.495 0.495 0.4509 46,486

Your Recent History

Delayed Upgrade Clock