Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
1.740
1.750
1.740
1.750
15,600
+0.00(+0.00%)
Jan 28, 2010
1.740
1.750
1.650
1.750
44,600
+0.00(+0.00%)
Jan 27, 2010
1.720
1.790
1.650
1.750
129,535
+0.05(+2.94%)
Jan 26, 2010
1.680
1.700
1.650
1.700
64,805
+0.04(+2.41%)
Jan 25, 2010
1.570
1.680
1.570
1.660
59,015
-0.01(-0.60%)
Jan 22, 2010
1.530
1.670
1.530
1.670
67,200
+0.09(+5.70%)
Jan 21, 2010
1.630
1.630
1.580
1.580
39,850
-0.07(-4.24%)
Jan 20, 2010
1.630
1.650
1.620
1.650
18,700
+0.02(+1.23%)
Jan 19, 2010
1.650
1.690
1.630
1.630
13,800
+0.00(+0.00%)
Jan 18, 2010
1.720
1.720
1.610
1.630
35,270
-0.01(-0.61%)
Jan 15, 2010
1.610
1.700
1.610
1.640
58,518
-0.01(-0.61%)
Jan 14, 2010
1.750
1.750
1.650
1.650
31,670
-0.15(-8.33%)
Jan 13, 2010
1.770
1.800
1.750
1.800
92,400
+0.05(+2.86%)
Jan 12, 2010
1.710
1.750
1.600
1.750
136,575
+0.05(+2.94%)
Jan 11, 2010
1.730
1.780
1.700
1.700
266,860
+0.00(+0.00%)
Jan 08, 2010
1.730
1.730
1.610
1.700
176,215
-0.05(-2.86%)
Jan 07, 2010
1.700
1.770
1.600
1.750
203,600
+0.03(+1.74%)
Jan 06, 2010
1.720
2.000
1.700
1.720
277,980
+0.02(+1.18%)
Jan 05, 2010
1.660
1.730
1.630
1.700
127,900
+0.15(+9.68%)
Jan 04, 2010
1.520
1.670
1.500
1.550
105,128
+0.05(+3.33%)
Dec 31, 2009
1.500
1.500
1.500
0
+0.10(+7.14%)
Dec 30, 2009
1.400
1.400
1.400
1.400
0
+0.00(+0.00%)
Dec 29, 2009
1.400
1.460
1.400
1.400
19,969
+0.02(+1.45%)
Dec 24, 2009
1.380
1.380
1.370
1.380
7,622
-0.01(-0.72%)
Dec 23, 2009
1.350
1.460
1.350
1.390
321,672
+0.02(+1.46%)
Dec 22, 2009
1.270
1.370
1.270
1.370
30,100
+0.00(+0.00%)
Dec 21, 2009
1.320
1.370
1.320
1.370
5,200
+0.00(+0.00%)
Dec 18, 2009
1.300
1.370
1.300
1.370
62,000
+0.02(+1.48%)
Dec 17, 2009
1.300
1.350
1.300
1.350
31,100
+0.08(+6.30%)
Dec 16, 2009
1.260
1.270
1.260
1.270
3,000
+0.06(+4.96%)
Dec 15, 2009
1.280
1.280
1.210
1.210
16,000
-0.06(-4.72%)
Dec 14, 2009
1.350
1.390
1.200
1.270
43,400
-0.08(-5.93%)
Dec 11, 2009
1.290
1.350
1.290
1.350
53,000
+0.09(+7.14%)
Dec 10, 2009
1.240
1.300
1.240
1.260
13,100
+0.06(+5.00%)
Dec 09, 2009
1.270
1.270
1.200
1.200
17,300
-0.13(-9.77%)
Dec 08, 2009
1.330
1.330
1.330
1.330
0
+0.00(+0.00%)
Dec 07, 2009
1.370
1.370
1.250
1.330
47,950
+0.03(+2.31%)
Dec 04, 2009
1.350
1.350
1.300
1.300
7,100
+0.00(+0.00%)
Dec 03, 2009
1.300
1.350
1.300
1.300
76,400
+0.00(+0.00%)
Dec 02, 2009
1.250
1.300
1.230
1.300
35,100
+0.04(+3.17%)
Dec 01, 2009
1.250
1.280
1.250
1.260
2,900
+0.01(+0.80%)
Nov 30, 2009
1.250
1.300
1.250
1.250
44,371
+0.00(+0.00%)
Nov 27, 2009
1.200
1.350
1.200
1.250
46,800
-0.01(-0.79%)
Nov 26, 2009
1.260
1.260
1.260
1.260
2,000
+0.00(+0.00%)
Nov 25, 2009
1.280
1.280
1.240
1.260
36,000
+0.05(+4.13%)
Nov 24, 2009
1.220
1.220
1.200
1.210
63,066
-0.04(-3.20%)
Nov 23, 2009
1.250
1.250
1.250
1.250
9,100
+0.00(+0.00%)
Nov 20, 2009
1.250
1.250
1.240
1.250
24,500
+0.00(+0.00%)
Nov 19, 2009
1.250
1.250
1.200
1.250
38,700
+0.00(+0.00%)
Nov 18, 2009
1.260
1.290
1.250
1.250
74,968
+0.00(+0.00%)
Nov 17, 2009
1.330
1.330
1.250
1.250
45,511
-0.10(-7.41%)
Nov 16, 2009
1.320
1.380
1.300
1.350
50,800
+0.00(+0.00%)
Nov 13, 2009
1.390
1.390
1.320
1.350
30,800
+0.05(+3.85%)
Nov 12, 2009
1.250
1.350
1.250
1.300
85,470
+0.05(+4.00%)
Nov 11, 2009
1.240
1.250
1.210
1.250
105,627
+0.00(+0.00%)
Nov 10, 2009
1.260
1.260
1.200
1.250
91,100
-0.03(-2.34%)
Nov 09, 2009
1.200
1.280
1.200
1.280
89,200
+0.03(+2.40%)
Nov 06, 2009
1.140
1.250
1.140
1.250
23,950
+0.06(+5.04%)
Nov 05, 2009
1.150
1.250
1.120
1.190
274,300
+0.04(+3.48%)
Nov 04, 2009
1.100
1.150
1.100
1.150
76,300
+0.00(+0.00%)
Nov 03, 2009
1.070
1.150
1.070
1.150
15,083
+0.05(+4.55%)
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
.