SPDR

Spyder Cannabis Historical Data

SPDR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 0.13 0.02 18.18% 0.115 0.145 0.11 2,470,402
Mar 01 2021 0.11 0.015 15.79% 0.10 0.115 0.09 1,418,431
Feb 26 2021 0.095 -0.02 -17.39% 0.11 0.115 0.09 1,944,258
Feb 25 2021 0.115 -0.015 -11.54% 0.145 0.145 0.115 1,696,894
Feb 24 2021 0.13 -0.015 -10.34% 0.145 0.155 0.11 3,128,038
Feb 23 2021 0.145 0.045 45.0% 0.105 0.18 0.10 9,573,004
Feb 22 2021 0.10 0.00 0.0% 0.10 0.10 0.10 0
Feb 19 2021 0.10 0.01 11.11% 0.09 0.105 0.08 2,247,933
Feb 18 2021 0.09 -0.01 -10.0% 0.10 0.10 0.085 1,473,794
Feb 17 2021 0.10 -0.015 -13.04% 0.11 0.12 0.095 2,650,938
Feb 16 2021 0.115 -0.025 -17.86% 0.145 0.145 0.105 3,816,785
Feb 15 2021 0.14 0.00 +0.00% 0.18 0.195 0.12 0
Feb 12 2021 0.14 -0.035 -20.0% 0.18 0.195 0.12 6,010,485
Feb 11 2021 0.175 0.075 75.0% 0.12 0.39 0.12 16,769,781
Feb 10 2021 0.10 0.065 185.71% 0.04 0.10 0.04 6,154,582
Feb 09 2021 0.035 -0.005 -12.5% 0.04 0.04 0.035 59,243
Feb 08 2021 0.04 0.005 14.29% 0.035 0.04 0.035 199,736
Feb 05 2021 0.035 0.00 0.0% 0.03 0.035 0.03 278,004
Feb 04 2021 0.035 0.00 0.0% 0.035 0.035 0.035 254,077
Feb 03 2021 0.035 0.00 0.0% 0.035 0.035 0.035 104,444
Feb 02 2021 0.035 0.00 0.0% 0.035 0.035 0.035 131,841
Feb 01 2021 0.035 0.00 0.0% 0.035 0.035 0.03 65,838
Jan 29 2021 0.035 0.00 0.0% 0.035 0.035 0.035 110,430
Jan 28 2021 0.035 0.00 0.0% 0.035 0.035 0.03 211,550
Jan 27 2021 0.035 0.00 0.0% 0.035 0.035 0.035 318,207
Jan 26 2021 0.035 -0.005 -12.5% 0.04 0.04 0.035 211,307
Jan 25 2021 0.04 0.01 33.33% 0.04 0.04 0.04 37,793
Jan 22 2021 0.03 -0.005 -14.29% 0.03 0.03 0.03 6,000
Jan 21 2021 0.035 0.00 0.0% 0.035 0.035 0.035 106,125
Jan 20 2021 0.035 0.00 0.0% 0.04 0.04 0.035 293,550
Jan 19 2021 0.035 -0.01 -22.22% 0.04 0.05 0.035 456,669
Jan 18 2021 0.045 0.015 50.0% 0.04 0.045 0.04 1,156,908
Jan 15 2021 0.03 0.005 20.0% 0.03 0.03 0.03 88,500
Jan 14 2021 0.025 -0.005 -16.67% 0.025 0.025 0.025 16,000
Jan 13 2021 0.03 0.00 0.0% 0.03 0.03 0.03 0
Jan 12 2021 0.03 0.00 0.0% 0.03 0.03 0.03 320,000
Jan 11 2021 0.03 0.005 20.0% 0.03 0.03 0.03 5,075
Jan 08 2021 0.025 0.00 0.0% 0.025 0.025 0.025 33,000
Jan 07 2021 0.025 -0.01 -28.57% 0.035 0.035 0.025 457,333
Jan 06 2021 0.035 0.005 16.67% 0.035 0.035 0.035 16,667
Jan 05 2021 0.03 0.00 0.0% 0.03 0.03 0.03 228,000
Jan 04 2021 0.03 0.00 0.0% 0.03 0.03 0.03 303,800
Jan 01 2021 0.03 0.00 +0.00% 0.03 0.03 0.03 0
Dec 31 2020 0.03 0.00 0.0% 0.03 0.03 0.03 0
Dec 30 2020 0.03 0.00 0.0% 0.03 0.03 0.03 20,708
Dec 29 2020 0.03 -0.01 -25.0% 0.03 0.03 0.03 188,032
Dec 28 2020 0.04 0.00 +0.00% 0.04 0.04 0.04 0
Dec 25 2020 0.04 0.00 +0.00% 0.04 0.04 0.04 0
Dec 24 2020 0.04 0.00 0.0% 0.04 0.04 0.04 0
Dec 23 2020 0.04 0.015 60.0% 0.03 0.04 0.03 253,000
Dec 22 2020 0.025 -0.005 -16.67% 0.025 0.025 0.025 2,000
Dec 21 2020 0.03 0.00 0.0% 0.03 0.03 0.03 29,035
Dec 18 2020 0.03 0.00 0.0% 0.03 0.03 0.03 50,100
Dec 17 2020 0.03 0.005 20.0% 0.03 0.03 0.03 84,000
Dec 16 2020 0.025 -0.005 -16.67% 0.03 0.03 0.025 330,000
Dec 15 2020 0.03 0.005 20.0% 0.03 0.03 0.03 161,000
Dec 14 2020 0.025 -0.005 -16.67% 0.025 0.025 0.025 10,000
Dec 11 2020 0.03 0.00 0.0% 0.03 0.03 0.03 29,000
Dec 10 2020 0.03 0.00 0.0% 0.03 0.03 0.03 10,000
Dec 09 2020 0.03 0.00 0.0% 0.03 0.03 0.03 0
Dec 08 2020 0.03 0.00 0.0% 0.03 0.03 0.03 36,000
Dec 07 2020 0.03 0.005 20.0% 0.03 0.03 0.03 20,020
Dec 04 2020 0.025 0.00 0.0% 0.025 0.025 0.025 30,030
Dec 03 2020 0.025 0.00 0.0% 0.025 0.025 0.025 0


Your Recent History
TSXV
SPDR
Spyder Can..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.