Spindletop Oil and Gas Co (PK) (SPND)
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 | 0 | 3.94 | 3.94 | 3.5 | 446 | 3.73628924 | CS |
| 4 | -0.01 | -0.253164556962 | 3.95 | 3.95 | 3.35 | 260 | 3.79658613 | CS |
| 12 | 0.96 | 32.2147651007 | 2.98 | 4.44 | 2.9206 | 491 | 3.78040678 | CS |
| 26 | 0.95 | 31.7725752508 | 2.99 | 4.44 | 2.71 | 498 | 3.27984196 | CS |
| 52 | 1.13 | 40.2135231317 | 2.81 | 4.44 | 2.51 | 493 | 3.11390159 | CS |
| 156 | 1.43 | 56.9721115538 | 2.51 | 4.44 | 2.15 | 724 | 3.18530976 | CS |
| 260 | 2.13 | 117.679558011 | 1.81 | 4.44 | 1.01 | 1011 | 2.44714803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694640 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1726608240 | 3.94 | 0.1 | 2.66 | 3.94 | 3.94 | 3.94 | 100 |
| 1726521720 | 3.838 | 0.14 | 3.73 | 3.838 | 3.838 | 3.838 | 100 |
| 1726262940 | 3.7 | -0.15 | -3.97 | 3.808 | 3.82 | 3.5 | 1805 |
| 1726176540 | 3.853 | -0.09 | -2.21 | 3.853 | 3.853 | 3.853 | 125 |
| 1726090140 | 3.94 | 0.59 | 17.61 | 3.94 | 3.94 | 3.94 | 100 |
| 1726003500 | 3.35 | -0.54 | -13.88 | 3.94 | 3.94 | 3.35 | 400 |
| 1725917160 | 3.89 | -0.05 | -1.27 | 3.94 | 3.94 | 3.89 | 601 |
| 1725658020 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 115 |
| 1725571440 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 100 |
| 1725485040 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 100 |
| 1725398880 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 200 |
| 1725053340 | 3.94 | -0.01 | -0.25 | 3.94 | 3.94 | 3.94 | 100 |
| 1724966400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 100 |
| 1724880360 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 100 |
| 1724794080 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 100 |
| 1724707740 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 100 |
| 1724448480 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 500 |
| 1724362140 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 100 |
| 1724275380 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 100 |
| 1724188800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 100 |
| 1724102880 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 200 |
| 1723843740 | 3.95 | -0.05 | -1.25 | 3.95 | 3.95 | 3.95 | 500 |
| 1723756860 | 4 | 0.05 | 1.27 | 3.95 | 4 | 3.8603 | 1456 |
| 1723670820 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 100 |
| 1723584360 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 100 |
| 1723497900 | 3.95 | -0.05 | -1.25 | 3.95 | 3.95 | 3.95 | 108 |
| 1723238400 | 4 | 0.74 | 22.70 | 3.95 | 4 | 3.95 | 594 |
| 1723152000 | 3.2599999 | -0.69 | -17.47 | 3.95 | 4 | 3.2599999 | 911 |
| 1723066200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1722979800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 9 |
| 1722893340 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1722634140 | 3.95 | -0.13 | -3.21 | 3.95 | 3.95 | 3.95 | 100 |
| 1722547620 | 4.0808 | 0.28 | 7.39 | 4.064 | 4.19 | 4.064 | 900 |
| 1722461340 | 3.8 | -0.54 | -12.44 | 4.108 | 4.44 | 3.8 | 2920 |
| 1722374820 | 4.34 | 0 | 0.00 | 4.0481999 | 4.34 | 4.04 | 1900 |
| 1722288180 | 4.34 | 0.04 | 0.93 | 4.14 | 4.34 | 4.0481999 | 1316 |
| 1722028800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1721942400 | 4.3 | 0.15 | 3.61 | 4.3 | 4.3 | 4.3 | 200 |
| 1721856480 | 4.15 | 0.05 | 1.22 | 4.15 | 4.15 | 4.15 | 100 |
| 1721770140 | 4.1 | 0.03 | 0.74 | 4.1 | 4.1 | 4.1 | 500 |
| 1721683740 | 4.07 | 0.22 | 5.71 | 4.07 | 4.07 | 4.07 | 100 |
| 1721424360 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1721337960 | 3.85 | 0.5 | 14.93 | 3.85 | 3.85 | 3.85 | 699 |
| 1721251200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1721164800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1721078400 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1720819200 | 3.35 | 0 | 0.00 | 3.0099999 | 3.35 | 3.0099999 | 1222 |
| 1720733280 | 3.35 | 0 | 0.00 | 3.1675 | 3.35 | 3.1 | 1399 |
| 1720646940 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1720560540 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1720474140 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1720214940 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1720042140 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1719955740 | 3.35 | 0.25 | 8.06 | 3.35 | 3.35 | 3.35 | 100 |
| 1719868980 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 100 |
| 1719610020 | 3.1 | 0.12 | 4.03 | 3.1 | 3.1 | 3.1 | 600 |
| 1719523200 | 2.98 | 0 | 0.00 | 2.95 | 2.98 | 2.9206 | 900 |
| 1719437040 | 2.98 | 0.04 | 1.36 | 2.98 | 2.98 | 2.98 | 500 |
| 1719350880 | 2.94 | 0.18 | 6.52 | 2.9 | 2.94 | 2.9 | 1519 |
| 1719264540 | 2.7599999 | -0.14 | -4.83 | 2.9 | 2.9 | 2.7599999 | 750 |
| 1719005220 | 2.9 | 0 | 0.00 | 2.89 | 2.9 | 2.7599999 | 1835 |
| 1718918640 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 1500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
