ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,062.00
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      66,917.43
      -0.24%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Spey Resources Corporation (QB) (SPEYF)

      7. Spey Resources Corporation (QB) (SPEYF) Historical

      SPEYF Spey Resources Corporation (QB)

      0.0055
      0.0005 (10.00%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      SPEYF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.0055 0.0005 10.00% 0.0055 0.0055 0.0055 389
      May 16 2024 0.005 0.0011 28.21% 0.0075 0.0075 0.005 50,305
      May 15 2024 0.0039 -0.0026 -40.00% 0.0065 0.0065 0.0039 4,276
      May 14 2024 0.0065 -0.00033 -4.83% 0.0065 0.0065 0.0065 220
      May 13 2024 0.00683 0.00 0.00% 0.00683 0.00683 0.00683 0
      May 10 2024 0.00683 0.00008 1.19% 0.00683 0.00683 0.00683 2,900
      May 09 2024 0.00675 -0.00005 -0.74% 0.00675 0.00675 0.00675 1,700
      May 08 2024 0.0068 -0.00075 -9.93% 0.008 0.008 0.0068 137,500
      May 07 2024 0.00755 0.00105 16.15% 0.008 0.008 0.00755 50,100
      May 06 2024 0.0065 -0.0013 -16.67% 0.0065 0.00695 0.0065 25,200
      May 03 2024 0.0078 -0.00028 -3.47% 0.005 0.0078 0.005 14,257
      May 02 2024 0.00808 0.00158 24.31% 0.00727 0.00808 0.00727 4,905
      May 01 2024 0.0065 0.00 0.00% 0.00755 0.00755 0.0065 56,500
      Apr 30 2024 0.0065 0.0026 66.67% 0.00555 0.0065 0.00555 5,305
      Apr 29 2024 0.0039 0.00 0.00% 0.0039 0.0039 0.0039 0
      Apr 26 2024 0.0039 -0.0041 -51.25% 0.0075 0.0079 0.0039 84,614
      Apr 25 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0
      Apr 24 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0
      Apr 23 2024 0.008 0.0005 6.67% 0.008 0.008 0.008 10,000
      Apr 22 2024 0.0075 0.0025 50.00% 0.0074 0.008 0.004 30,400
      Apr 19 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0
      Apr 18 2024 0.005 -0.0003 -5.66% 0.005 0.005 0.0047 191,190
      Apr 17 2024 0.0053 -0.0027 -33.75% 0.0053 0.0053 0.0053 100
      Apr 16 2024 0.008 -0.0015 -15.79% 0.0085 0.0085 0.0065 305,600
      Apr 15 2024 0.0095 -0.0005 -5.00% 0.01 0.0105 0.0074 13,475
      Apr 12 2024 0.01 0.00 0.00% 0.01 0.01 0.01 10,100
      Apr 11 2024 0.01 0.00 0.00% 0.01 0.01 0.01 11,025
      Apr 10 2024 0.01 -0.004 -28.57% 0.01 0.01 0.01 2,550
      Apr 09 2024 0.014 0.0031 28.44% 0.0053 0.014 0.0053 30,018
      Apr 08 2024 0.0109 0.0009 9.00% 0.0109 0.0109 0.0109 2,000
      Apr 05 2024 0.01 0.00 0.00% 0.01 0.01305 0.01 8,500
      Apr 04 2024 0.01 -0.0061 -37.89% 0.0109 0.011 0.01 31,779
      Apr 03 2024 0.0161 0.0091 130.00% 0.013 0.0161 0.013 83,000
      Apr 02 2024 0.007 -0.0003 -4.11% 0.0093 0.01022 0.007 19,600
      Apr 01 2024 0.0073 -0.0023 -23.96% 0.01 0.01 0.0073 60,100
      Mar 28 2024 0.0096 0.00 0.00% 0.0096 0.0096 0.0096 0
      Mar 27 2024 0.0096 -0.0029 -23.20% 0.0076 0.0096 0.0076 6,505
      Mar 26 2024 0.0125 0.0051 68.92% 0.0125 0.0125 0.0125 300
      Mar 25 2024 0.0074 0.00 0.00% 0.0074 0.0074 0.0074 800
      Mar 22 2024 0.0074 -0.0026 -26.00% 0.0074 0.0074 0.0074 55,000
      Mar 21 2024 0.01 -0.0042 -29.58% 0.011 0.01275 0.00975 71,000
      Mar 20 2024 0.0142 0.0062 77.50% 0.0142 0.0142 0.0142 1,000
      Mar 19 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0
      Mar 18 2024 0.008 -0.0014 -14.89% 0.01265 0.01265 0.0073 21,050
      Mar 15 2024 0.0094 -0.00005 -0.53% 0.0074 0.0094 0.0074 2,240
      Mar 14 2024 0.00945 -0.00165 -14.86% 0.0075 0.00945 0.007 569,200
      Mar 13 2024 0.0111 0.0016 16.84% 0.0077 0.016 0.0075 152,076
      Mar 12 2024 0.0095 -0.0005 -5.00% 0.01 0.01 0.0095 16,001
      Mar 11 2024 0.01 0.00 0.00% 0.01 0.01 0.0088 16,000
      Mar 08 2024 0.01 0.00168 20.19% 0.0069 0.01 0.0069 11,000
      Mar 07 2024 0.00832 0.00 0.00% 0.00832 0.00832 0.00832 0
      Mar 06 2024 0.00832 -0.00028 -3.26% 0.0069 0.00832 0.0069 842
      Mar 05 2024 0.0086 -0.0014 -14.00% 0.0086 0.0086 0.0086 450
      Mar 04 2024 0.01 0.00168 20.19% 0.0078 0.01 0.0078 21,431
      Mar 01 2024 0.00832 -0.00168 -16.80% 0.01 0.01 0.0074 21,734
      Feb 29 2024 0.01 0.0011 12.36% 0.011 0.011 0.0089 131,250
      Feb 28 2024 0.0089 -0.0001 -1.11% 0.0056 0.0089 0.0056 27,000
      Feb 27 2024 0.009 -0.001 -10.00% 0.0074 0.01 0.00692 95,268
      Feb 26 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0
      Feb 23 2024 0.01 0.00 0.00% 0.0111 0.0111 0.01 34,600
      Feb 22 2024 0.01 -0.001 -9.09% 0.01 0.01 0.01 5,442
      Feb 21 2024 0.011 0.00 0.00% 0.011 0.011 0.011 46,058
      Feb 20 2024 0.011 -0.0038 -25.68% 0.011 0.011 0.011 443

      Your Recent History

      USOTC
      SPEYF
      Spey Resources (QB)
      NASDAQ
      APDPX
      Artisan Global Unconstra...
      BIT
      UR9E4K
      UniCredit Bank
      COIN
      STPXEUR
      LBNK
      NUMUSDT
      NUM Token
      GATE
      PROPSETH
      Props Token
      COIN
      GATSBYUSD
      Gatsby Inu
      MRTX
      GROWBTC
      AMEX
      HYLD
      High Yield ETF
      NASDAQI
      VGIT
      Vanguard Intermediate-Te...
      POLO
      XMRUSDT
      Monero
      USOTC
      GRBMF
      Grupo Bimbo (QX)
      LSE
      ZW90
      Citi Fun 24
      COIN
      DATETH
      Datum
      CSE
      OMGA
      Omega Pacific Resources
      TSX
      BITI.U
      BetaPro Inverse Bitcoin ...
      Delayed Upgrade Clock