Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SPRU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.66 | -0.05 | -1.35% | 3.65 | 3.84 | 3.629 | 25,521 |
| May 20 2024 | 3.71 | -0.08 | -2.11% | 3.70 | 3.90 | 3.62 | 28,628 |
| May 17 2024 | 3.79 | -0.03 | -0.79% | 3.85 | 3.93 | 3.75 | 14,850 |
| May 16 2024 | 3.82 | 0.03 | 0.79% | 3.78 | 3.98 | 3.64 | 18,295 |
| May 15 2024 | 3.79 | -0.14 | -3.56% | 4.01 | 4.06 | 3.79 | 16,676 |
| May 14 2024 | 3.93 | -0.04 | -1.01% | 4.03 | 4.10 | 3.9101 | 28,286 |
| May 13 2024 | 3.97 | 0.01 | 0.25% | 3.96 | 4.06 | 3.93 | 8,414 |
| May 10 2024 | 3.96 | -0.12 | -2.94% | 4.03 | 4.05 | 3.92 | 21,822 |
| May 09 2024 | 4.08 | -0.10 | -2.39% | 4.17 | 4.20 | 3.9071 | 22,119 |
| May 08 2024 | 4.18 | 0.09 | 2.20% | 4.06 | 4.28 | 3.9974 | 19,982 |
| May 07 2024 | 4.09 | -0.16 | -3.76% | 4.28 | 4.28 | 3.985 | 33,790 |
| May 06 2024 | 4.25 | -0.28 | -6.18% | 4.50 | 4.50 | 4.21 | 49,355 |
| May 03 2024 | 4.53 | -0.05 | -1.09% | 4.72 | 4.8026 | 4.53 | 13,783 |
| May 02 2024 | 4.58 | -0.16 | -3.38% | 4.76 | 4.89 | 4.34 | 46,112 |
| May 01 2024 | 4.74 | 0.30 | 6.76% | 4.45 | 4.88 | 4.41 | 48,424 |
| Apr 30 2024 | 4.44 | -0.06 | -1.33% | 4.50 | 4.5014 | 4.30 | 34,042 |
| Apr 29 2024 | 4.50 | 0.13 | 2.97% | 4.37 | 4.63 | 4.35 | 93,644 |
| Apr 26 2024 | 4.37 | 0.00 | 0.00% | 4.45 | 4.45 | 4.31 | 30,804 |
| Apr 25 2024 | 4.37 | 0.06 | 1.39% | 4.305 | 4.40 | 4.17 | 32,940 |
| Apr 24 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.3962 | 4.24 | 27,957 |
| Apr 23 2024 | 4.31 | 0.49 | 12.83% | 3.80 | 4.40 | 3.7586 | 113,338 |
| Apr 22 2024 | 3.82 | 0.14 | 3.80% | 3.65 | 3.8685 | 3.56 | 106,120 |
| Apr 19 2024 | 3.68 | 0.19 | 5.44% | 3.51 | 3.799 | 3.51 | 85,483 |
| Apr 18 2024 | 3.49 | 0.19 | 5.76% | 3.28 | 3.54 | 3.2527 | 42,756 |
| Apr 17 2024 | 3.30 | -0.06 | -1.79% | 3.34 | 3.45 | 3.2231 | 44,533 |
| Apr 16 2024 | 3.36 | 0.26 | 8.39% | 3.15 | 3.40 | 3.0898 | 109,433 |
| Apr 15 2024 | 3.10 | -0.25 | -7.46% | 3.28 | 3.35 | 3.10 | 62,281 |
| Apr 12 2024 | 3.35 | 0.06 | 1.82% | 3.26 | 3.355 | 3.22 | 41,717 |
| Apr 11 2024 | 3.29 | -0.09 | -2.66% | 3.35 | 3.41 | 3.225 | 37,581 |
| Apr 10 2024 | 3.38 | -0.02 | -0.59% | 3.38 | 3.40 | 3.29 | 45,211 |
| Apr 09 2024 | 3.40 | -0.12 | -3.41% | 3.56 | 3.5897 | 3.36 | 24,965 |
| Apr 08 2024 | 3.52 | 0.06 | 1.73% | 3.47 | 3.59 | 3.31 | 71,466 |
| Apr 05 2024 | 3.46 | -0.18 | -4.95% | 3.61 | 3.6107 | 3.43 | 39,874 |
| Apr 04 2024 | 3.64 | 0.00 | 0.00% | 3.64 | 3.70 | 3.55 | 23,516 |
| Apr 03 2024 | 3.64 | -0.07 | -1.89% | 3.64 | 3.78 | 3.61 | 29,982 |
| Apr 02 2024 | 3.71 | 0.09 | 2.49% | 3.72 | 3.85 | 3.67 | 39,691 |
| Apr 01 2024 | 3.62 | -0.35 | -8.82% | 3.96 | 3.98 | 3.60 | 78,199 |
| Mar 28 2024 | 3.97 | 0.00 | 0.00% | 3.92 | 4.08 | 3.92 | 68,467 |
| Mar 27 2024 | 3.97 | 0.05 | 1.28% | 3.92 | 4.04 | 3.83 | 46,873 |
| Mar 26 2024 | 3.92 | -0.06 | -1.51% | 3.95 | 4.17 | 3.87 | 41,197 |
| Mar 25 2024 | 3.98 | -0.03 | -0.75% | 4.03 | 4.19 | 3.95 | 34,576 |
| Mar 22 2024 | 4.01 | 0.04 | 1.01% | 4.03 | 4.03 | 3.92 | 35,014 |
| Mar 21 2024 | 3.97 | 0.10 | 2.58% | 3.86 | 4.04 | 3.85 | 57,551 |
| Mar 20 2024 | 3.87 | 0.05 | 1.31% | 3.81 | 3.90 | 3.70 | 36,209 |
| Mar 19 2024 | 3.82 | 0.12 | 3.24% | 3.71 | 3.87 | 3.65 | 54,747 |
| Mar 18 2024 | 3.70 | -0.17 | -4.39% | 3.79 | 3.91 | 3.70 | 46,186 |
| Mar 15 2024 | 3.87 | 0.06 | 1.57% | 3.75 | 3.9764 | 3.75 | 87,892 |
| Mar 14 2024 | 3.81 | -0.03 | -0.78% | 3.84 | 3.89 | 3.68 | 51,642 |
| Mar 13 2024 | 3.84 | -0.13 | -3.27% | 3.95 | 4.0388 | 3.84 | 34,246 |
| Mar 12 2024 | 3.97 | -0.09 | -2.22% | 4.08 | 4.08 | 3.958 | 20,896 |
| Mar 11 2024 | 4.06 | 0.03 | 0.74% | 4.02 | 4.15 | 4.00 | 22,758 |
| Mar 08 2024 | 4.03 | 0.01 | 0.25% | 4.02 | 4.18 | 3.97 | 23,061 |
| Mar 07 2024 | 4.02 | 0.03 | 0.75% | 3.99 | 4.18 | 3.96 | 67,398 |
| Mar 06 2024 | 3.99 | 0.12 | 3.10% | 3.90 | 4.03 | 3.90 | 31,714 |
| Mar 05 2024 | 3.87 | -0.26 | -6.30% | 4.08 | 4.14 | 3.85 | 43,950 |
| Mar 04 2024 | 4.13 | -0.04 | -0.96% | 4.17 | 4.17 | 4.00 | 61,071 |
| Mar 01 2024 | 4.17 | 0.33 | 8.59% | 3.86 | 4.24 | 3.85 | 114,480 |
| Feb 29 2024 | 3.84 | 0.16 | 4.35% | 3.70 | 3.92 | 3.69 | 46,084 |
| Feb 28 2024 | 3.68 | -0.02 | -0.54% | 3.65 | 3.73 | 3.61 | 33,393 |
| Feb 27 2024 | 3.70 | 0.09 | 2.49% | 3.65 | 3.8296 | 3.63 | 60,806 |
| Feb 26 2024 | 3.61 | 0.00 | 0.00% | 3.56 | 3.69 | 3.56 | 70,634 |
| Feb 23 2024 | 3.61 | 0.02 | 0.56% | 3.52 | 3.69 | 3.52 | 21,937 |
| Feb 22 2024 | 3.59 | -0.09 | -2.45% | 3.72 | 3.75 | 3.5301 | 55,501 |
