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 (%)
Mar 31, 2011
1.430
1.430
1.360
1.380
120,200
-0.03(-2.13%)
Mar 30, 2011
1.430
1.410
1.410
1.410
62,100
-0.04(-2.76%)
Mar 29, 2011
1.450
1.450
1.450
1.450
7,700
+0.00(+0.00%)
Mar 28, 2011
1.450
1.450
1.450
1.450
26,050
-0.04(-2.68%)
Mar 25, 2011
1.450
1.490
1.450
1.490
22,500
+0.00(+0.00%)
Mar 24, 2011
1.490
1.490
1.400
1.490
1,997,605
-0.01(-0.67%)
Mar 23, 2011
1.500
1.500
1.480
1.500
32,300
+0.00(+0.00%)
Mar 22, 2011
1.500
1.500
1.450
1.500
29,455
+0.00(+0.00%)
Mar 21, 2011
1.470
1.500
1.470
1.500
10,000
+0.00(+0.00%)
Mar 18, 2011
1.450
1.520
1.450
1.500
65,701
+0.00(+0.00%)
Mar 17, 2011
1.450
1.540
1.450
1.500
80,500
+0.05(+3.45%)
Mar 16, 2011
1.450
1.450
1.450
1.450
32,000
-0.05(-3.33%)
Mar 15, 2011
1.500
1.500
1.440
1.500
15,100
-0.05(-3.23%)
Mar 14, 2011
1.530
1.550
1.500
1.550
11,000
+0.10(+6.90%)
Mar 11, 2011
1.550
1.550
1.450
1.450
26,200
-0.05(-3.33%)
Mar 10, 2011
1.470
1.610
1.410
1.500
54,000
-0.12(-7.41%)
Mar 09, 2011
1.630
1.630
1.500
1.620
45,679
+0.06(+3.85%)
Mar 08, 2011
1.560
1.600
1.560
1.560
14,566
-0.07(-4.29%)
Mar 07, 2011
1.450
1.630
1.450
1.630
49,000
+0.13(+8.67%)
Mar 04, 2011
1.520
1.520
1.450
1.500
342,500
-0.02(-1.32%)
Mar 03, 2011
1.520
1.520
1.520
1.520
4,480
+0.00(+0.00%)
Mar 02, 2011
1.540
1.540
1.450
1.520
45,062
-0.03(-1.94%)
Mar 01, 2011
1.580
1.580
1.550
1.550
10,287
-0.05(-3.13%)
Feb 28, 2011
1.580
1.600
1.550
1.600
46,400
-0.05(-3.03%)
Feb 25, 2011
1.600
1.650
1.600
1.650
6,800
-0.01(-0.60%)
Feb 24, 2011
1.650
1.660
1.580
1.660
12,170
+0.00(+0.00%)
Feb 23, 2011
1.660
1.660
1.600
1.660
53,730
-0.05(-2.92%)
Feb 22, 2011
1.680
1.720
1.600
1.710
125,186
-0.01(-0.58%)
Feb 18, 2011
1.650
1.740
1.650
1.720
53,500
+0.02(+1.18%)
Feb 17, 2011
1.700
1.700
1.690
1.700
9,667
+0.00(+0.00%)
Feb 16, 2011
1.680
1.700
1.600
1.700
24,000
+0.02(+1.19%)
Feb 15, 2011
1.690
1.690
1.560
1.680
24,242
-0.01(-0.59%)
Feb 14, 2011
1.660
1.690
1.650
1.690
43,200
+0.00(+0.00%)
Feb 11, 2011
1.600
1.690
1.550
1.690
369,600
+0.11(+6.96%)
Feb 10, 2011
1.560
1.610
1.560
1.580
39,625
-0.05(-3.07%)
Feb 09, 2011
1.630
1.630
1.560
1.630
78,039
-0.02(-1.21%)
Feb 08, 2011
1.610
1.650
1.610
1.650
18,350
+0.00(+0.00%)
Feb 07, 2011
1.650
1.650
1.610
1.650
12,400
+0.00(+0.00%)
Feb 04, 2011
1.620
1.650
1.620
1.650
48,000
+0.00(+0.00%)
Feb 03, 2011
1.650
1.650
1.650
1.650
1,285
+0.00(+0.00%)
Feb 02, 2011
1.660
1.680
1.560
1.650
67,092
-0.05(-2.94%)
Feb 01, 2011
1.700
1.700
1.660
1.700
29,711
+0.00(+0.00%)
Jan 31, 2011
1.680
1.700
1.680
1.700
174,800
+0.00(+0.00%)
Jan 28, 2011
1.650
1.700
1.650
1.700
12,608
-0.01(-0.58%)
Jan 27, 2011
1.720
1.720
1.500
1.710
94,700
+0.01(+0.59%)
Jan 26, 2011
1.750
1.750
1.660
1.700
34,500
-0.02(-1.16%)
Jan 25, 2011
1.760
1.760
1.700
1.720
37,400
-0.10(-5.49%)
Jan 24, 2011
1.770
1.850
1.720
1.820
47,800
+0.00(+0.00%)
Jan 21, 2011
1.750
1.880
1.750
1.820
14,250
+0.10(+5.81%)
Jan 20, 2011
1.700
1.720
1.700
1.720
44,500
+0.02(+1.18%)
Jan 19, 2011
1.740
1.740
1.660
1.700
31,600
-0.03(-1.73%)
Jan 18, 2011
1.700
1.750
1.700
1.730
10,350
-0.01(-0.57%)
Jan 17, 2011
1.790
1.790
1.650
1.740
22,050
+0.03(+1.75%)
Jan 14, 2011
1.720
1.720
1.660
1.710
17,200
-0.01(-0.58%)
Jan 13, 2011
1.800
1.800
1.720
1.720
22,568
-0.08(-4.44%)
Jan 12, 2011
1.750
1.800
1.700
1.800
134,700
-0.02(-1.10%)
Jan 11, 2011
1.850
1.850
1.750
1.820
83,400
-0.02(-1.09%)
Jan 10, 2011
1.830
1.840
1.830
1.840
5,000
+0.08(+4.55%)
Jan 07, 2011
1.700
1.820
1.700
1.760
52,830
-0.05(-2.76%)
Jan 06, 2011
1.800
1.810
1.700
1.810
52,000
-0.03(-1.63%)
Jan 05, 2011
1.780
1.900
1.780
1.840
20,100
+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
.