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 (%)
Apr 30, 2015 0.2300 0.2300 0.2300 0.2300 10,000 -0.00(-2.13%)
Apr 29, 2015 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+0.00%)
Apr 28, 2015 0.2300 0.2400 0.2200 0.2350 74,500 +0.00(+2.17%)
Apr 27, 2015 0.2300 0.2300 0.2300 0.2300 3,500 +0.01(+4.55%)
Apr 22, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 21, 2015 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+2.33%)
Apr 20, 2015 0.2150 0.2150 0.2150 0.2150 2,500 +0.00(+0.00%)
Apr 16, 2015 0.2150 0.2150 0.2150 98 -0.01(-2.27%)
Apr 15, 2015 0.2200 0.2200 0.2200 0.2200 15,500 +0.00(+0.00%)
Apr 14, 2015 0.2050 0.2200 0.2050 0.2200 24,000 +0.00(+0.00%)
Apr 13, 2015 0.2150 0.2200 0.2150 0.2200 13,000 +0.00(+0.00%)
Apr 10, 2015 0.2200 0.2200 0.2200 0.2200 6,000 +0.00(+0.00%)
Apr 09, 2015 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Apr 08, 2015 0.2000 0.2200 0.1900 0.2200 24,000 +0.02(+10.00%)
Apr 07, 2015 0.2200 0.2200 0.2000 0.2000 60,500 -0.03(-13.04%)
Apr 06, 2015 0.2300 0.2300 0.2300 0.2300 4,500 +0.00(+0.00%)
Apr 02, 2015 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 01, 2015 0.2400 0.2400 0.2200 0.2200 5,500 -0.01(-4.35%)
Mar 31, 2015 0.2500 0.2500 0.2150 0.2300 55,915 -0.02(-8.00%)
Mar 30, 2015 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+2.04%)
Mar 27, 2015 0.2300 0.2450 0.2150 0.2450 29,000 +0.01(+4.26%)
Mar 26, 2015 0.2600 0.2600 0.2000 0.2350 68,000 -0.03(-9.62%)
Mar 25, 2015 0.2600 0.2600 0.2600 0.2600 5,000 +0.03(+13.04%)
Mar 20, 2015 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Mar 19, 2015 0.2600 0.2600 0.2500 0.2600 30,000 +0.00(+0.00%)
Mar 18, 2015 0.2500 0.2700 0.2500 0.2600 29,500 +0.02(+8.33%)
Mar 17, 2015 0.2300 0.2400 0.2200 0.2400 4,500 +0.00(+0.00%)
Mar 16, 2015 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Mar 13, 2015 0.2400 0.2400 0.2400 0.2400 3,000 +0.00(+0.00%)
Mar 12, 2015 0.2300 0.2400 0.2250 0.2400 15,055 -0.01(-4.00%)
Mar 11, 2015 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Mar 10, 2015 0.2300 0.2500 0.2300 0.2500 86,000 +0.00(+0.00%)
Mar 09, 2015 0.2350 0.2500 0.2350 0.2500 8,000 +0.00(+0.00%)
Mar 06, 2015 0.2500 0.2500 0.2300 0.2500 10,000 -0.01(-1.96%)
Mar 05, 2015 0.2550 0.2550 0.2550 0.2550 4,500 +0.01(+4.08%)
Mar 04, 2015 0.2300 0.2450 0.2300 0.2450 61,000 +0.00(+0.00%)
Mar 03, 2015 0.2450 0.2450 0.2450 0.2450 12,000 -0.01(-2.00%)
Mar 02, 2015 0.2250 0.2500 0.2200 0.2500 26,000 -0.01(-3.85%)
Feb 27, 2015 0.2400 0.2700 0.2250 0.2600 113,500 -0.01(-3.70%)
Feb 26, 2015 0.2700 63,350 +0.00(+0.00%)
Feb 25, 2015 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+1.89%)
Feb 24, 2015 0.2650 0.2650 0.2650 0.2650 12,000 -0.02(-5.36%)
Feb 23, 2015 0.2500 0.2800 0.2300 0.2800 19,333 +0.01(+3.70%)
Feb 20, 2015 0.2650 0.2700 0.2650 0.2700 5,055 +0.00(+0.00%)
Feb 19, 2015 0.2700 0.2700 0.2700 0.2700 21,000 -0.01(-1.82%)
Feb 18, 2015 0.2750 0.2750 0.2750 0.2750 2,000 -0.01(-1.79%)
Feb 17, 2015 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Feb 13, 2015 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Feb 12, 2015 0.2500 0.2900 0.2500 0.2700 53,000 +0.02(+5.88%)
Feb 11, 2015 0.2400 0.2550 0.2400 0.2550 109,200 +0.00(+0.00%)
Feb 10, 2015 0.2550 0.2550 0.2550 0.2550 5,000 +0.01(+2.00%)
Feb 09, 2015 0.2500 0.2500 0.2500 0.2500 15,000 -0.01(-3.85%)
Feb 06, 2015 0.2550 0.2650 0.2550 0.2600 15,000 -0.01(-1.89%)
Feb 05, 2015 0.2650 0.2650 0.2650 0.2650 5,000 -0.01(-1.85%)
Feb 04, 2015 0.2600 0.2700 0.2400 0.2700 80,300 -0.01(-3.57%)
Feb 03, 2015 0.2650 0.2800 0.2650 0.2800 47,444 +0.00(+0.00%)
Feb 02, 2015 0.2700 0.2850 0.2500 0.2800 41,500 -0.01(-3.45%)
Jan 30, 2015 0.2900 0.2900 0.2700 0.2900 25,111 +0.00(+0.00%)
Jan 29, 2015 0.2900 0.2900 0.2700 0.2900 43,000 -0.01(-3.33%)
Jan 28, 2015 0.3100 0.3100 0.2900 0.3000 43,000 +0.01(+3.45%)
Jan 27, 2015 0.3400 0.3400 0.2700 0.2900 116,950 -0.05(-14.71%)
Jan 26, 2015 0.3500 0.3500 0.3400 0.3400 20,111 -0.02(-5.56%)
Jan 23, 2015 0.3300 0.3600 0.2800 0.3600 127,500 +0.01(+2.86%)
Jan 22, 2015 0.3400 0.3650 0.3400 0.3500 40,020 +0.02(+6.06%)
Jan 21, 2015 0.3000 0.3500 0.3000 0.3300 116,800 +0.02(+6.45%)
Jan 20, 2015 0.2700 0.3100 0.2500 0.3100 100,511 +0.03(+10.71%)
Jan 19, 2015 0.2500 0.2900 0.2500 0.2800 60,000 +0.03(+12.00%)
Jan 16, 2015 0.2250 0.2500 0.2150 0.2500 119,600 +0.03(+13.64%)
Jan 15, 2015 0.2050 0.2300 0.2000 0.2200 180,344 +0.01(+4.76%)
Jan 14, 2015 0.1800 0.2100 0.1800 0.2100 402,450 +0.03(+16.67%)
Jan 13, 2015 0.1800 0.1800 0.1750 0.1800 119,000 +0.00(+0.00%)
Jan 12, 2015 0.1750 0.1800 0.1700 0.1800 962,000 +0.00(+0.00%)
Jan 09, 2015 0.2100 0.2100 0.1750 0.1800 5,040,000 -0.03(-14.29%)
Jan 08, 2015 0.2000 0.2200 0.2000 0.2100 372,000 +0.02(+13.51%)
Jan 07, 2015 0.1800 0.2050 0.1800 0.1850 634,400 +0.01(+2.78%)
Jan 06, 2015 0.1950 0.1950 0.1800 0.1800 2,817,314 -0.01(-2.70%)
Jan 05, 2015 0.2000 0.2000 0.1850 0.1850 112,200 -0.02(-7.50%)
Jan 02, 2015 0.2000 0.2200 0.1950 0.2000 190,300 +0.00(+0.00%)
Dec 31, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2014 0.2200 0.2200 0.1900 0.2000 3,985,600 -0.03(-14.89%)
Dec 29, 2014 0.2100 0.2350 0.2000 0.2350 398,200 +0.01(+6.82%)
Dec 24, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 23, 2014 0.2300 0.2450 0.2200 0.2200 254,000 -0.02(-10.20%)
Dec 22, 2014 0.2000 0.2450 0.2000 0.2450 491,100 +0.04(+22.50%)
Dec 19, 2014 0.2700 0.2700 0.1950 0.2000 726,500 -0.05(-20.00%)
Dec 18, 2014 0.2600 0.2600 0.2400 0.2500 112,000 +0.01(+2.04%)
Dec 17, 2014 0.2200 0.3500 0.2000 0.2450 1,248,900 +0.04(+16.67%)
Dec 16, 2014 0.2800 0.2800 0.2000 0.2100 191,000 -0.07(-25.00%)
Dec 15, 2014 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Dec 12, 2014 0.2800 0.2800 0.2200 0.2800 10,000 +0.00(+0.00%)
Dec 11, 2014 0.2800 0.2800 0.2800 0.2800 10,500 -0.01(-3.45%)
Dec 10, 2014 0.2500 0.2900 0.2000 0.2900 33,850 -0.01(-1.69%)
Dec 09, 2014 0.2500 0.2950 0.2500 0.2950 22,400 +0.02(+9.26%)
Dec 08, 2014 0.3050 0.3050 0.2500 0.2700 61,000 -0.05(-16.92%)
Dec 05, 2014 0.3400 0.3400 0.3400 0.3250 9,000 -0.04(-12.16%)
Dec 04, 2014 0.3700 0.3700 0.3700 0.3700 2,000 -0.02(-3.90%)
Dec 03, 2014 0.3850 0.3850 0.3850 0.3850 3,000 +0.01(+1.32%)
Dec 02, 2014 0.3800 0.3800 0.3800 0.3800 1,500 -0.01(-2.56%)
Dec 01, 2014 0.3850 0.3900 0.3850 0.3900 19,000 +0.01(+2.63%)
Nov 28, 2014 0.3800 0.3900 0.3800 0.3800 14,500 -0.02(-5.00%)
Nov 27, 2014 0.4000 0.4000 0.4000 0.4000 5,500 +0.01(+1.27%)
Nov 26, 2014 0.3950 0.3950 0.3950 0.3950 199,000 +0.00(+0.00%)
Nov 25, 2014 0.3600 0.3950 0.3250 0.3950 21,000 +0.02(+3.95%)
Nov 21, 2014 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Nov 18, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 14, 2014 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Nov 13, 2014 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Nov 12, 2014 0.3800 0.3800 0.3800 0.3800 525 -0.02(-5.00%)
Nov 11, 2014 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Nov 10, 2014 0.4200 0.4200 0.3950 0.4000 4,500 -0.04(-10.11%)
Nov 07, 2014 0.4350 0.4450 0.4350 0.4450 3,500 +0.02(+3.49%)
Nov 05, 2014 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Nov 04, 2014 0.4500 0.4500 0.4500 0.4500 4,333 +0.02(+4.65%)
Oct 31, 2014 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 30, 2014 0.4400 0.4400 0.4000 0.4300 27,000 -0.01(-2.27%)
Oct 29, 2014 0.4300 0.4400 0.4000 0.4400 189,944 -0.01(-2.22%)
Oct 28, 2014 0.4400 0.4500 0.4400 0.4500 38,500 +0.01(+2.27%)
Oct 27, 2014 0.4400 0.4400 0.4400 0.4400 1,500 +0.00(+0.00%)
Oct 24, 2014 0.4400 0.4400 0.4400 0.4400 1,750 -0.01(-2.22%)
Oct 23, 2014 0.4500 0.4500 0.4500 0.4500 799,900 +0.00(+0.00%)
Oct 20, 2014 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Oct 16, 2014 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Oct 15, 2014 0.4500 0.4500 0.4500 0.4500 18,000 -0.02(-4.26%)
Oct 10, 2014 0.4700 0.4700 0.4700 0 +0.07(+17.50%)
Oct 08, 2014 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Oct 07, 2014 0.4700 0.4700 0.4300 0.4300 47,000 -0.06(-12.24%)
Oct 06, 2014 0.4900 0.4900 0.4900 0.4900 3,500 +0.00(+0.00%)
Oct 03, 2014 0.4900 0.4900 0.4900 0.4900 20,305 -0.01(-2.00%)
Oct 02, 2014 0.4700 0.5000 0.4700 0.5000 2,600 -0.02(-3.85%)
Oct 01, 2014 0.5300 0.5300 0.5200 0.5200 2,500 -0.01(-1.89%)
Sep 30, 2014 0.4900 0.5300 0.4900 0.5300 23,335 +0.03(+6.00%)
Sep 29, 2014 0.4900 0.5000 0.4700 0.5000 48,500 +0.00(+0.00%)
Sep 26, 2014 0.4600 0.5000 0.4600 0.5000 64,000 +0.06(+13.64%)
Sep 25, 2014 0.4550 0.4550 0.4400 0.4400 8,000 -0.04(-9.28%)
Sep 24, 2014 0.4850 0.4850 0.4850 0.4850 1,000 +0.00(+0.00%)
Sep 23, 2014 0.4850 0.4850 0.4850 0.4850 2,168,000 +0.00(+0.00%)
Sep 22, 2014 0.4700 0.5000 0.4700 0.4850 335,000 -0.02(-3.00%)
Sep 19, 2014 0.5000 0.5000 0.5000 0.5000 5,700 +0.00(+0.00%)
Sep 18, 2014 0.5100 0.5100 0.5000 0.5000 9,700 -0.01(-1.96%)
Sep 17, 2014 0.5400 0.5400 0.5100 0.5100 13,000 +0.01(+2.00%)
Sep 16, 2014 0.4900 0.5000 0.4700 0.5000 29,648 -0.02(-3.85%)
Sep 12, 2014 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Sep 11, 2014 0.5800 0.5800 0.5100 0.5100 7,500 -0.05(-8.93%)
Sep 10, 2014 0.5700 0.5700 0.5600 0.5600 24,000 +0.04(+7.69%)
Sep 09, 2014 0.5200 0.5500 0.5200 0.5200 76,500 +0.00(+0.00%)
Sep 08, 2014 0.5000 0.5200 0.5000 0.5200 7,800 +0.00(+0.00%)
Sep 05, 2014 0.5000 0.5200 0.4950 0.5200 310,500 +0.02(+4.00%)
Sep 04, 2014 0.5000 0.5000 0.5000 0.5000 44,000 +0.00(+0.00%)
Sep 03, 2014 0.5000 0.5000 0.5000 0.5000 4,547,777 -0.01(-1.96%)
Sep 02, 2014 0.5100 0.5100 0.5000 0.5100 62,050 -0.04(-7.27%)
Aug 29, 2014 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Aug 28, 2014 0.5000 0.5300 0.5000 0.5000 1,894,072 +0.05(+11.11%)
Aug 27, 2014 0.4000 0.4600 0.4000 0.4500 141,000 +0.05(+12.50%)
Aug 26, 2014 0.4000 0.4000 0.4000 0.4000 20,500 +0.00(+0.00%)
Aug 25, 2014 0.4000 0.4000 0.4000 0.4000 20,050 +0.00(+0.00%)
Aug 22, 2014 0.4000 0 +0.01(+1.27%)
Aug 21, 2014 0.3950 0.3950 0.3950 0.3950 50,000 +0.01(+1.28%)
Aug 20, 2014 0.3900 0.3900 0.3900 0.3900 27,000 +0.00(+0.00%)
Aug 18, 2014 0.3900 100 +0.00(+0.00%)
Aug 15, 2014 0.3950 0.4000 0.3900 0.3900 21,000 -0.01(-2.50%)
Aug 12, 2014 0.4000 0 +0.01(+2.56%)
Aug 07, 2014 0.3900 0 +0.01(+2.63%)
Aug 06, 2014 0.3600 0.3800 0.3500 0.3800 7,800 -0.02(-5.00%)
Aug 01, 2014 0.4000 0.4000 0 +0.00(+0.00%)
Jul 31, 2014 0.3800 0.4000 0.3800 0.4000 127,500 +0.00(+0.00%)
Jul 30, 2014 0.3900 0.4400 0.3700 0.4000 222,769 +0.01(+1.27%)
Jul 29, 2014 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jul 24, 2014 0.3950 0 +0.02(+3.95%)
Jul 23, 2014 0.3700 0.3800 0.3700 0.3800 26,000 +0.01(+2.70%)
Jul 22, 2014 0.4000 0.4000 0.3200 0.3700 158,000 +0.01(+2.78%)
Jul 21, 2014 0.4000 0.4000 0.3600 0.3600 89,000 -0.04(-10.00%)
Jul 18, 2014 0.4400 0.4450 0.4000 0.4000 449,450 -0.05(-11.11%)
Jul 17, 2014 0.4300 0.4500 0.4300 0.4500 58,000 +0.02(+4.65%)
Jul 16, 2014 0.4300 0.4300 0.4300 0.4300 6,000 -0.02(-4.44%)
Jul 15, 2014 0.4500 0.4500 0.4500 0.4500 55,000 +0.00(+0.00%)
Jul 14, 2014 0.4500 0.4500 0.4500 0.4500 5,500 +0.00(+0.00%)
Jul 11, 2014 0.4500 0.4500 0.4500 0.4500 30,000 -0.02(-5.26%)
Jul 10, 2014 0.4900 0.4900 0.4750 0.4750 2,000 +0.00(+0.00%)
Jul 09, 2014 0.4750 0.4750 0.4750 0.4750 2,053 +0.02(+5.56%)
Jul 08, 2014 0.4200 0.4500 0.4200 0.4500 24,000 +0.00(+0.00%)
Jul 07, 2014 0.4500 0.4500 0.4400 0.4500 76,500 +0.03(+7.14%)
Jul 04, 2014 0.4100 0.4200 0.4100 0.4200 18,000 +0.02(+5.00%)
Jul 03, 2014 0.4500 0.4500 0.4000 0.4000 33,000 -0.04(-9.09%)
Jul 02, 2014 0.4500 0.4500 0.4400 0.4400 22,500 +0.00(+0.00%)
Jun 30, 2014 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 27, 2014 0.4300 0.4400 0.4150 0.4400 34,000 +0.01(+2.33%)
Jun 26, 2014 0.4600 0.4600 0.4200 0.4300 46,000 -0.02(-4.44%)
Jun 25, 2014 0.4500 0.4500 0.4500 0.4500 10,189 +0.02(+4.65%)
Jun 24, 2014 0.4500 0.4500 0.4300 0.4300 16,000 -0.03(-6.52%)
Jun 23, 2014 0.4500 0.4600 0.4500 0.4600 17,000 +0.00(+0.00%)
Jun 19, 2014 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jun 16, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 13, 2014 0.4500 0.4500 0.4500 0.4500 15,000 +0.00(+0.00%)
Jun 12, 2014 0.4300 0.4500 0.4300 0.4500 37,000 +0.00(+0.00%)
Jun 10, 2014 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Jun 06, 2014 0.4500 0.4550 0.4350 0.4550 17,000 +0.01(+1.11%)
Jun 05, 2014 0.4400 0.4700 0.4400 0.4500 64,500 +0.02(+4.65%)
Jun 04, 2014 0.4500 0.4700 0.4300 0.4300 50,654 -0.06(-12.24%)
Jun 03, 2014 0.4300 0.4900 0.4300 0.4900 120,000 +0.04(+8.89%)
Jun 02, 2014 0.4100 0.4500 0.4100 0.4500 18,500 +0.02(+4.65%)
May 30, 2014 0.4300 0.4300 0.4300 0.4300 20,000 +0.00(+0.00%)
May 29, 2014 0.4700 0.4700 0.4300 0.4300 34,000 -0.02(-4.44%)
May 28, 2014 0.4700 0.4700 0.4500 0.4500 10,000 -0.03(-6.25%)
May 27, 2014 0.4800 0.4800 0.4800 0.4800 5,000 -0.01(-2.04%)
May 26, 2014 0.4900 0.4900 0.4900 0.4900 25,000 +0.01(+2.08%)
May 23, 2014 0.4800 0.4850 0.4800 0.4800 32,200 +0.03(+6.67%)
May 22, 2014 0.4800 0.4800 0.4500 0.4500 50,000 -0.03(-6.25%)
May 21, 2014 0.4800 0.4800 0.4500 0.4800 60,531 +0.00(+0.00%)
May 20, 2014 0.4500 0.4800 0.4500 0.4800 16,500 +0.03(+6.67%)
May 16, 2014 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
May 15, 2014 0.4500 0.4600 0.4500 0.4600 11,800 +0.01(+2.22%)
May 14, 2014 0.4500 0.4500 0.4500 0.4500 20,500 +0.00(+0.00%)
May 13, 2014 0.4300 0.4500 0.4300 0.4500 50,250 +0.00(+0.00%)
May 12, 2014 0.4500 0.4500 0.4500 0.4500 40,800 +0.00(+0.00%)
May 09, 2014 0.4500 0.4500 0.4500 0.4500 50,000 -0.02(-4.26%)
May 08, 2014 0.5100 0.5100 0.4500 0.4700 72,000 -0.03(-6.00%)
May 07, 2014 0.5000 0.5000 0.5000 0.5000 64,000 +0.00(+0.00%)
May 06, 2014 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
May 05, 2014 0.4650 0.5000 0.4650 0.5000 32,500 +0.04(+9.89%)
May 02, 2014 0.5500 0.5500 0.4550 0.4550 9,500 -0.07(-12.50%)
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.