Spey Resources Corporation (PK) (SPEYF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.012 | -21.8181818182 | 0.055 | 0.06135 | 0.043 | 382 | 0.04707221 | CS |
| 4 | -0.037 | -46.25 | 0.08 | 0.08 | 0.02 | 3789 | 0.04469673 | CS |
| 12 | -0.057 | -57 | 0.1 | 0.161 | 0.015 | 35142 | 0.07907513 | CS |
| 26 | -0.307 | -87.7142857143 | 0.35 | 0.45 | 0.015 | 45724 | 0.15193642 | CS |
| 52 | -2.957 | -98.5666666667 | 3 | 3.45 | 0.015 | 66297 | 1.11386788 | CS |
| 156 | -0.986 | -95.8211856171 | 1.029 | 6.1102 | 0.015 | 96912 | 1.92123961 | CS |
| 260 | 0 | 0 | 0 | 0.043 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1726089900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1726003500 | 0.0429999 | -0.01835 | -29.91 | 0.0429999 | 0.0429999 | 0.0429999 | 1001 |
| 1725916800 | 0.06135 | 0 | 0.00 | 0.06135 | 0.06135 | 0.06135 | 0 |
| 1725657600 | 0.06135 | 0 | 0.00 | 0.06135 | 0.06135 | 0.06135 | 0 |
| 1725571200 | 0.06135 | 0 | 0.00 | 0.06135 | 0.06135 | 0.06135 | 0 |
| 1725484800 | 0.06135 | 0 | 0.00 | 0.06135 | 0.06135 | 0.06135 | 0 |
| 1725398400 | 0.06135 | 0 | 0.00 | 0.06135 | 0.06135 | 0.06135 | 0 |
| 1725052800 | 0.06135 | 0 | 0.00 | 0.06135 | 0.06135 | 0.06135 | 0 |
| 1724966400 | 0.06135 | 0.0114601 | 22.97 | 0.06135 | 0.06135 | 0.06135 | 100 |
| 1724880480 | 0.0498899 | 0 | 0.00 | 0.0498899 | 0.0498899 | 0.0498899 | 0 |
| 1724794080 | 0.0498899 | 0.0004899 | 0.99 | 0.0498899 | 0.0498899 | 0.0498899 | 300 |
| 1724707740 | 0.0494 | -0.0056 | -10.18 | 0.0494 | 0.0494 | 0.0494 | 400 |
| 1724448000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1724361600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1724275200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1724188800 | 0.055 | 0.015 | 37.50 | 0.055 | 0.055 | 0.055 | 110 |
| 1724102400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723843200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723756800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723670400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723584000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723497600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723238400 | 0.04 | -0.0225 | -36.00 | 0.04 | 0.04 | 0.04 | 1823 |
| 1723152000 | 0.0625 | 0.0225 | 56.25 | 0.0625 | 0.0625 | 0.0625 | 500 |
| 1723065720 | 0.04 | 0 | 0.00 | 0.065 | 0.065 | 0.04 | 6932 |
| 1722979800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10 |
| 1722893340 | 0.04 | 0.036 | 900.00 | 0.02 | 0.04 | 0.02 | 1110 |
| 1722633600 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1722547200 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1722460800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1722374400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1722288000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1722028800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1721942400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1721856000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1721769600 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1721683200 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1721424000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1721337600 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1721251200 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1721164800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1721078400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1720819200 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1720732800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1720646400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1720560000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1720473600 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1720214400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1720041600 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1719955200 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1719868800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1719609600 | 0.004 | -0.036 | -90.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1719523200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100 |
| 1719437040 | 0.04 | -0.02 | -33.33 | 0.04 | 0.04 | 0.04 | 833 |
| 1719350880 | 0.06 | 0.019 | 46.34 | 0.041 | 0.06 | 0.041 | 600 |
| 1719264540 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.041 | 940 |
| 1719005220 | 0.04 | -0.0096 | -19.35 | 0.04 | 0.04 | 0.04 | 1000 |
| 1718918640 | 0.0496 | -0.0224 | -31.11 | 0.08 | 0.08 | 0.04 | 1360 |
| 1718746140 | 0.072 | 0.057 | 380.00 | 0.0698999 | 0.072 | 0.0549999 | 852 |
| 1718659680 | 0.015 | -0.0474 | -75.96 | 0.015 | 0.015 | 0.015 | 10 |
| 1718400540 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
| 1718314140 | 0.0624 | 0.0144001 | 30.00 | 0.039 | 0.0624 | 0.039 | 1364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
