Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Spirit Resources Inc (TSV: SPI )

0.0600 UNCHANGED
Last Price Updated: 2:36 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.1550 0.1550 0.1500 0.1550 28,000 +0.01(+3.33%)
Jan 30, 2017 0.1550 0.1600 0.1500 0.1500 7,000 -0.01(-3.23%)
Jan 27, 2017 0.1500 0.1550 0.1350 0.1550 184,150 +0.01(+10.71%)
Jan 26, 2017 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Jan 24, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 17, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 16, 2017 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Jan 13, 2017 0.1350 0.1350 0.1350 0.1350 15,000 -0.01(-3.57%)
Jan 10, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 06, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jan 05, 2017 0.1400 0.1450 0.1400 0.1450 23,500 +0.00(+3.57%)
Jan 04, 2017 0.1300 0.1400 0.1300 0.1400 32,000 +0.01(+7.69%)
Jan 03, 2017 0.1400 0.1400 0.1300 0.1300 27,400 -0.01(-10.34%)
Dec 30, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 28, 2016 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Dec 23, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 22, 2016 0.1300 0.1300 0.1300 0.1300 35,000 +0.01(+4.00%)
Dec 20, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 16, 2016 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Dec 15, 2016 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.00%)
Dec 13, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 12, 2016 0.1150 0.1150 0.1100 0.1100 11,500 -0.01(-4.35%)
Dec 09, 2016 0.1100 0.1150 0.1100 0.1150 172,500 +0.01(+4.55%)
Dec 06, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Dec 05, 2016 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
Dec 02, 2016 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Dec 01, 2016 0.1100 0.1100 0.1100 0.1100 18,500 +0.00(+0.00%)
Nov 30, 2016 0.1100 0.1100 0.1100 0.1100 1,200 +0.01(+4.76%)
Nov 29, 2016 0.1150 0.1150 0.1000 0.1050 45,900 -0.01(-8.70%)
Nov 28, 2016 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Nov 25, 2016 0.1200 0.1200 0.1200 0.1200 20,500 +0.00(+4.35%)
Nov 24, 2016 0.1050 0.1150 0.1050 0.1150 42,500 +0.01(+15.00%)
Nov 23, 2016 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
Nov 22, 2016 0.1050 0.1050 0.1000 0.1000 10,045 -0.01(-13.04%)
Nov 16, 2016 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Nov 15, 2016 0.1100 0.1100 0.0900 0.1000 107,000 -0.01(-9.09%)
Nov 11, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 10, 2016 0.1150 0.1150 0.1150 0.1150 15,000 -0.00(-4.17%)
Nov 09, 2016 0.1200 0.1200 0.1200 0.1200 3,533 +0.00(+0.00%)
Nov 08, 2016 0.1300 0.1300 0.1200 0.1200 7,000 -0.01(-7.69%)
Nov 07, 2016 0.1350 0.1350 0.1300 0.1300 7,000 +0.00(+0.00%)
Nov 04, 2016 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Nov 02, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 01, 2016 0.1300 0.1350 0.1300 0.1300 39,800 +0.01(+8.33%)
Oct 31, 2016 0.1300 0.1300 0.1200 0.1200 53,000 -0.02(-11.11%)
Oct 26, 2016 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Oct 25, 2016 0.1250 0.1250 0.1200 0.1250 68,250 +0.00(+0.00%)
Oct 24, 2016 0.1250 0.1250 0.1250 0.1250 12,500 -0.01(-3.85%)
Oct 21, 2016 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Oct 19, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 18, 2016 0.1300 0.1350 0.1300 0.1300 116,000 +0.01(+8.33%)
Oct 17, 2016 0.1050 0.1250 0.1050 0.1200 90,000 +0.01(+9.09%)
Oct 14, 2016 0.1000 0.1100 0.0900 0.1100 173,000 +0.01(+10.00%)
Oct 13, 2016 0.1100 0.1100 0.1000 0.1000 20,000 -0.01(-9.09%)
Oct 07, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 06, 2016 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Oct 03, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 30, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 29, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 28, 2016 0.1200 0.1200 0.1200 0.1200 433 +0.00(+0.00%)
Sep 27, 2016 0.1200 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Sep 26, 2016 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+4.35%)
Sep 23, 2016 0.1150 0.1200 0.1150 0.1150 138,000 +0.00(+0.00%)
Sep 21, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 20, 2016 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
Sep 19, 2016 0.1100 0.1100 0.1100 0.1100 1,395 -0.01(-4.35%)
Sep 16, 2016 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Sep 15, 2016 0.1150 0.1150 0.1150 0.1150 88,400 +0.01(+4.55%)
Sep 13, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 12, 2016 0.1150 0.1150 0.1150 0.1150 5,060 +0.00(+0.00%)
Sep 09, 2016 0.1200 0.1200 0.1150 0.1150 168,000 +0.00(+0.00%)
Sep 07, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 06, 2016 0.1200 0.1200 0.1150 0.1150 42,000 -0.00(-4.17%)
Sep 02, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 01, 2016 0.1200 0.1200 0.1200 0.1200 80,500 +0.00(+0.00%)
Aug 31, 2016 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+0.00%)
Aug 30, 2016 0.1200 0.1250 0.1200 0.1200 53,000 +0.00(+0.00%)
Aug 29, 2016 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Aug 26, 2016 0.1300 0.1300 0.1200 0.1200 45,000 +0.00(+0.00%)
Aug 24, 2016 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Aug 23, 2016 0.1100 0.1100 0.1050 0.1050 5,500 -0.01(-8.70%)
Aug 22, 2016 0.1150 0.1150 0.1150 0.1150 20,000 +0.01(+4.55%)
Aug 18, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 17, 2016 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Aug 16, 2016 0.1050 0.1100 0.1050 0.1100 7,700 +0.01(+10.00%)
Aug 15, 2016 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Aug 12, 2016 0.1050 0.1050 0.1000 0.1000 27,500 -0.00(-4.76%)
Aug 11, 2016 0.1000 0.1050 0.1000 0.1050 41,000 +0.00(+0.00%)
Aug 10, 2016 0.1000 0.1050 0.1000 0.1050 85,000 +0.00(+5.00%)
Aug 09, 2016 0.1000 0.1000 0.1000 0.1000 12,800 +0.00(+0.00%)
Aug 08, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 05, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Aug 04, 2016 0.1000 0.1000 0.1000 0.1000 55,000 +0.01(+5.26%)
Aug 03, 2016 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Aug 02, 2016 0.1000 0.1000 0.1000 0.1000 125,000 -0.00(-4.76%)
Jul 28, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 25, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 22, 2016 0.1000 0.1000 0.1000 0.1000 1,600 +0.00(+0.00%)
Jul 21, 2016 0.1050 0.1050 0.1000 0.1000 59,695 -0.01(-9.09%)
Jul 19, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 18, 2016 0.1050 0.1050 0.1050 0.1050 22,156 -0.01(-4.55%)
Jul 15, 2016 0.1100 0.1100 0.1100 0.1100 27,000 +0.00(+0.00%)
Jul 14, 2016 0.1100 0.1100 0.1100 0.1100 6,000 -0.01(-4.35%)
Jul 13, 2016 0.1150 0.1150 0.1150 0.1150 1,600 +0.01(+4.55%)
Jul 12, 2016 0.1100 0.1100 0.1100 0.1100 51,000 -0.01(-4.35%)
Jul 11, 2016 0.1200 0.1200 0.1050 0.1150 132,500 -0.00(-4.17%)
Jul 08, 2016 0.1000 0.1250 0.1000 0.1200 137,500 +0.02(+20.00%)
Jul 07, 2016 0.1000 0.1000 0.0900 0.1000 194,600 -0.00(-4.76%)
Jul 05, 2016 0.1050 0.1050 0.1050 0.1050 102,000 -0.03(-19.23%)
Jul 04, 2016 0.1200 0.1300 0.1200 0.1300 2,500 +0.02(+18.18%)
Jun 30, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 29, 2016 0.1100 0.1100 0.1100 0.1100 100,000 -0.01(-4.35%)
Jun 28, 2016 0.1200 0.1200 0.1100 0.1150 112,000 -0.01(-8.00%)
Jun 24, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 23, 2016 0.1100 0.1200 0.1100 0.1200 51,000 +0.01(+14.29%)
Jun 22, 2016 0.1000 0.1100 0.1000 0.1050 67,000 +0.01(+16.67%)
Jun 21, 2016 0.0800 0.0900 0.0800 0.0900 605,400 +0.00(+5.88%)
Jun 20, 2016 0.0850 0.0850 0.0850 0.0850 55,400 +0.00(+0.00%)
Jun 17, 2016 0.0850 0.0850 0.0850 0.0850 105,000 +0.00(+0.00%)
Jun 16, 2016 0.0900 0.0900 0.0850 0.0850 48,000 +0.00(+0.00%)
Jun 10, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 09, 2016 0.0900 0.0900 0.0850 0.0850 100,000 -0.01(-10.53%)
Jun 06, 2016 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jun 03, 2016 0.1100 0.1150 0.1050 0.1050 38,500 -0.01(-4.55%)
Jun 02, 2016 0.0850 0.1100 0.0850 0.1100 386,000 +0.03(+37.50%)
Jun 01, 2016 0.0850 0.0850 0.0800 0.0800 147,000 -0.01(-5.88%)
May 31, 2016 0.0850 0.0850 0.0850 0.0850 53,000 +0.00(+0.00%)
May 30, 2016 0.0900 0.0900 0.0850 0.0850 162,000 -0.00(-5.56%)
May 27, 2016 0.0850 0.0900 0.0850 0.0900 44,400 +0.00(+5.88%)
May 26, 2016 0.0900 0.0900 0.0850 0.0850 236,625 -0.00(-5.56%)
May 20, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 18, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 16, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 13, 2016 0.0900 0.0900 0.0850 0.0850 42,000 -0.00(-5.56%)
May 12, 2016 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
May 10, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 09, 2016 0.0850 0.0900 0.0850 0.0900 23,000 +0.00(+0.00%)
May 06, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 05, 2016 0.0850 0.0900 0.0850 0.0900 89,000 +0.00(+5.88%)
May 04, 2016 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
May 03, 2016 0.0850 0.0850 0.0850 0.0850 25,500 -0.00(-5.56%)
May 02, 2016 0.0900 0.0900 0.0900 0.0900 55,000 +0.00(+5.88%)
Apr 29, 2016 0.0900 0.0900 0.0850 0.0850 258,000 +0.00(+0.00%)
Apr 27, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 26, 2016 0.0900 0.0900 0.0900 0.0900 79,000 +0.00(+0.00%)
Apr 25, 2016 0.0950 0.0950 0.0900 0.0900 11,000 -0.01(-5.26%)
Apr 22, 2016 0.0950 0.0950 0.0950 0.0950 2,444 +0.00(+0.00%)
Apr 21, 2016 0.0950 0.1000 0.0900 0.0950 110,000 +0.00(+0.00%)
Apr 20, 2016 0.0950 0.0950 0.0950 0.0950 20,500 +0.00(+0.00%)
Apr 19, 2016 0.0950 0.0950 0.0900 0.0950 58,000 +0.00(+0.00%)
Apr 18, 2016 0.1000 0.1000 0.0950 0.0950 15,000 +0.00(+0.00%)
Apr 15, 2016 0.1000 0.1000 0.0950 0.0950 81,000 +0.00(+0.00%)
Apr 14, 2016 0.1200 0.1200 0.0950 0.0950 1,026,500 -0.02(-17.39%)
Apr 13, 2016 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Apr 12, 2016 0.1200 0.1250 0.1100 0.1150 58,500 -0.01(-8.00%)
Apr 04, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 31, 2016 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Mar 30, 2016 0.1300 0.1350 0.1300 0.1350 25,072 +0.02(+12.50%)
Mar 29, 2016 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
Mar 28, 2016 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+8.33%)
Mar 24, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 23, 2016 0.1200 0.1200 0.1200 0.1200 660,500 +0.00(+0.00%)
Mar 22, 2016 0.1250 0.1300 0.1200 0.1200 23,200 +0.00(+0.00%)
Mar 18, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 15, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 14, 2016 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
Mar 11, 2016 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Mar 10, 2016 0.1300 0.1300 0.1300 0.1300 35,500 +0.00(+0.00%)
Mar 08, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 07, 2016 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Mar 04, 2016 0.1300 0.1300 0.1250 0.1250 61,500 -0.01(-3.85%)
Mar 03, 2016 0.1300 0.1300 0.1300 0.1300 5,400 +0.00(+0.00%)
Mar 01, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 29, 2016 0.1200 0.1250 0.1200 0.1250 73,500 -0.01(-3.85%)
Feb 26, 2016 0.1250 0.1300 0.1250 0.1300 16,500 +0.01(+8.33%)
Feb 25, 2016 0.1200 0.1200 0.1200 0.1200 17,611 +0.00(+0.00%)
Feb 24, 2016 0.1250 0.1250 0.1200 0.1200 7,500 -0.01(-7.69%)
Feb 23, 2016 0.1300 0.1300 0.1300 0.1300 19,000 +0.00(+0.00%)
Feb 22, 2016 0.1300 0.1300 0.1100 0.1300 56,000 -0.01(-7.14%)
Feb 18, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 17, 2016 0.1300 0.1400 0.1300 0.1300 11,000 -0.01(-3.70%)
Feb 16, 2016 0.1350 0.1350 0.1350 0.1350 4,000 -0.01(-3.57%)
Feb 12, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 11, 2016 0.1400 0.1400 0.1200 0.1400 38,000 +0.00(+0.00%)
Feb 10, 2016 0.1450 0.1450 0.1400 0.1400 7,000 -0.01(-6.67%)
Feb 09, 2016 0.1500 0.1500 0.1500 0.1500 17,000 +0.00(+0.00%)
Feb 05, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Feb 04, 2016 0.1500 0.1500 0.1450 0.1450 10,000 +0.00(+0.00%)
Feb 03, 2016 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.