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 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%)
Feb 01, 2016 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Jan 29, 2016 0.1300 0.1450 0.1300 0.1300 131,000 -0.01(-7.14%)
Jan 28, 2016 0.1450 0.1450 0.1400 0.1400 61,500 -0.00(-3.45%)
Jan 25, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jan 22, 2016 0.1500 0.1500 0.1500 0.1500 23,000 +0.01(+3.45%)
Jan 21, 2016 0.1450 0.1450 0.1450 0.1450 10,000 +0.01(+7.41%)
Jan 20, 2016 0.1500 0.1500 0.1350 0.1350 53,500 -0.01(-10.00%)
Jan 19, 2016 0.1500 0.1600 0.1500 0.1500 102,500 -0.02(-9.09%)
Jan 18, 2016 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Jan 15, 2016 0.1650 0.1650 0.1650 0.1650 49,000 +0.01(+3.13%)
Jan 14, 2016 0.1600 0.1700 0.1500 0.1600 246,500 -0.01(-5.88%)
Jan 12, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jan 11, 2016 0.1700 0.1700 0.1650 0.1650 28,000 -0.01(-2.94%)
Jan 08, 2016 0.1650 0.1700 0.1650 0.1700 25,000 +0.00(+0.00%)
Jan 07, 2016 0.1600 0.1700 0.1550 0.1700 28,000 +0.02(+9.68%)
Jan 06, 2016 0.1700 0.1700 0.1550 0.1550 42,000 -0.02(-8.82%)
Jan 05, 2016 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jan 04, 2016 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Dec 31, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 30, 2015 0.1700 0.1750 0.1600 0.1700 34,500 +0.00(+0.00%)
Dec 29, 2015 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Dec 24, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 23, 2015 0.1600 0.1600 0.1550 0.1600 39,300 +0.00(+0.00%)
Dec 22, 2015 0.1650 0.1650 0.1600 0.1600 103,808 -0.02(-11.11%)
Dec 21, 2015 0.1800 0.1800 0.1800 0.1800 11,000 +0.01(+9.09%)
Dec 18, 2015 0.1800 0.1800 0.1600 0.1650 31,000 -0.01(-8.33%)
Dec 17, 2015 0.1800 0.1800 0.1700 0.1800 6,000 +0.00(+0.00%)
Dec 16, 2015 0.1800 0.1800 0.1800 0.1800 30,000 +0.02(+12.50%)
Dec 15, 2015 0.1700 0.1850 0.1600 0.1600 41,000 -0.02(-11.11%)
Dec 14, 2015 0.1700 0.1800 0.1700 0.1800 28,500 +0.01(+9.09%)
Dec 10, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 09, 2015 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
Dec 07, 2015 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 04, 2015 0.1650 0.1700 0.1650 0.1650 8,000 +0.01(+6.45%)
Dec 03, 2015 0.1700 0.1700 0.1550 0.1550 46,100 -0.05(-22.50%)
Dec 02, 2015 0.1800 0.2000 0.1650 0.2000 34,000 +0.03(+14.29%)
Nov 30, 2015 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 27, 2015 0.1800 0.1800 0.1750 0.1750 5,500 -0.01(-2.78%)
Nov 26, 2015 0.1600 0.1800 0.1600 0.1800 49,500 +0.02(+12.50%)
Nov 25, 2015 0.1600 0.1650 0.1600 0.1600 62,000 +0.01(+3.23%)
Nov 24, 2015 0.1550 0.1550 0.1550 0.1550 1,000 -0.02(-8.82%)
Nov 23, 2015 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Nov 20, 2015 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Nov 17, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 16, 2015 0.1750 0.1750 0.1700 0.1700 18,500 -0.01(-5.56%)
Nov 13, 2015 0.1800 0.1800 0.1800 0.1800 20,800 +0.02(+12.50%)
Nov 12, 2015 0.1700 0.1700 0.1600 0.1600 0 -0.02(-11.11%)
Nov 10, 2015 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
Nov 09, 2015 0.1800 0.1800 0.1700 0.1550 118,000 -0.02(-8.82%)
Nov 05, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 03, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Nov 02, 2015 0.1600 0.1600 0.1600 0.1600 17,888 -0.01(-5.88%)
Oct 30, 2015 0.1850 0.1850 0.1700 0.1700 6,500 -0.00(-2.86%)
Oct 29, 2015 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Oct 26, 2015 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 23, 2015 0.1950 0.1950 0.1750 0.1750 53,500 -0.02(-7.89%)
Oct 22, 2015 0.1950 0.1950 0.1900 0.1900 20,000 -0.01(-5.00%)
Oct 21, 2015 0.2100 0.2100 0.2000 0.2000 4,000 +0.00(+0.00%)
Oct 20, 2015 0.2400 0.2400 0.2000 0.2000 6,500 +0.00(+0.00%)
Oct 16, 2015 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Oct 14, 2015 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Oct 13, 2015 0.1850 0.1850 0.1850 0.1850 4,000 +0.01(+5.71%)
Oct 09, 2015 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Oct 08, 2015 0.2000 0.2000 0.2000 0.2000 500 +0.03(+17.65%)
Oct 06, 2015 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 05, 2015 0.1800 0.1800 0.1800 0.1800 1,500 -0.01(-5.26%)
Oct 02, 2015 0.1800 0.1900 0.1800 0.1900 12,000 +0.00(+0.00%)
Oct 01, 2015 0.1900 0.1900 0.1900 0.1900 3,200 -0.01(-5.00%)
Sep 30, 2015 0.2000 0.2100 0.2000 0.2000 11,000 +0.00(+0.00%)
Sep 29, 2015 0.1700 0.2000 0.1700 0.2000 4,000 +0.01(+5.26%)
Sep 28, 2015 0.1900 0.1900 0.1900 0.1900 24,000 +0.00(+0.00%)
Sep 25, 2015 0.1600 0.1900 0.1600 0.1900 18,200 +0.00(+0.00%)
Sep 24, 2015 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Sep 23, 2015 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Sep 22, 2015 0.2000 0.2000 0.1900 0.1900 11,500 -0.01(-5.00%)
Sep 21, 2015 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Sep 18, 2015 0.2000 0.2000 0.1900 0.2000 12,000 +0.00(+0.00%)
Sep 17, 2015 0.2000 0.2000 0.2000 0.2000 5,500 +0.00(+0.00%)
Sep 16, 2015 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Sep 15, 2015 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Sep 10, 2015 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Sep 03, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 02, 2015 0.2200 0.2200 0.2000 0.2000 17,500 -0.02(-9.09%)
Aug 31, 2015 0.2200 0.2200 0.2200 483 +0.00(+0.00%)
Aug 28, 2015 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+10.00%)
Aug 27, 2015 0.2000 0.2000 0.2000 0.2000 10,500 -0.01(-6.98%)
Aug 26, 2015 0.2150 0.2150 0.2150 0.2150 2,500 +0.00(+0.00%)
Aug 25, 2015 0.2150 0.2150 0.2150 0.2150 1,000 +0.00(+0.00%)
Aug 24, 2015 0.2150 0.2150 0.2150 0.2150 2,000 +0.00(+0.00%)
Aug 21, 2015 0.2000 0.2200 0.1900 0.2150 37,500 -0.01(-2.27%)
Aug 20, 2015 0.2100 0.2200 0.2100 0.2200 11,500 +0.00(+0.00%)
Aug 19, 2015 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-6.38%)
Aug 18, 2015 0.2300 0.2350 0.2300 0.2350 2,000 +0.01(+6.82%)
Aug 17, 2015 0.2300 0.2300 0.2200 0.2200 8,500 -0.01(-4.35%)
Aug 14, 2015 0.2200 0.2300 0.2200 0.2300 21,500 +0.00(+0.00%)
Aug 13, 2015 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+4.55%)
Aug 12, 2015 0.2300 0.2300 0.2200 0.2200 7,000 -0.01(-4.35%)
Aug 11, 2015 0.2300 0.2350 0.2100 0.2300 26,447 -0.01(-4.17%)
Aug 07, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 06, 2015 0.2200 0.2400 0.2200 0.2400 3,700 +0.01(+2.13%)
Aug 05, 2015 0.2300 0.2350 0.2300 0.2350 5,000 +0.00(+2.17%)
Aug 04, 2015 0.2300 0.2400 0.2300 0.2300 7,000 -0.01(-4.17%)
Jul 31, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 30, 2015 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.00%)
Jul 29, 2015 0.2400 0.2400 0.2300 0.2400 8,500 +0.00(+0.00%)
Jul 28, 2015 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Jul 27, 2015 0.2250 0.2400 0.2250 0.2400 8,250 +0.00(+0.00%)
Jul 23, 2015 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jul 22, 2015 0.2300 0.2450 0.2300 0.2450 23,500 +0.01(+6.52%)
Jul 21, 2015 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+2.22%)
Jul 20, 2015 0.2200 0.2250 0.2100 0.2250 5,500 -0.01(-2.17%)
Jul 17, 2015 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jul 16, 2015 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Jul 15, 2015 0.2300 0.2300 0.2200 0.2300 6,500 +0.00(+0.00%)
Jul 14, 2015 0.2300 0.2300 0.2300 0.2300 9,750 +0.00(+0.00%)
Jul 13, 2015 0.2300 0.2300 0.2300 0.2300 4,500 +0.02(+9.52%)
Jul 10, 2015 0.2100 0.2100 0.2100 0.2100 66,500 -0.02(-6.67%)
Jul 09, 2015 0.2250 0.2250 0.2250 0.2250 2,500 +0.02(+7.14%)
Jul 08, 2015 0.2300 0.2300 0.2100 0.2100 16,000 -0.04(-16.00%)
Jul 07, 2015 0.2500 0.2500 0.2500 0.2500 4,500 +0.00(+0.00%)
Jul 06, 2015 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Jul 03, 2015 0.2300 0.2400 0.2300 0.2400 9,000 +0.02(+9.09%)
Jun 30, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 26, 2015 0.2200 0.2200 0.2200 92 +0.00(+0.00%)
Jun 25, 2015 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.76%)
Jun 24, 2015 0.2100 0.2100 0.2100 0.2100 4,000 -0.02(-6.67%)
Jun 22, 2015 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jun 19, 2015 0.2150 0.2300 0.2150 0.2300 10,000 +0.03(+15.00%)
Jun 18, 2015 0.2400 0.2400 0.1800 0.2000 46,400 -0.04(-16.67%)
Jun 17, 2015 0.2300 0.2400 0.2300 0.2400 4,000 +0.03(+14.29%)
Jun 16, 2015 0.2300 0.2300 0.2100 0.2100 4,500 +0.01(+5.00%)
Jun 15, 2015 0.2300 0.2300 0.2000 0.2000 2,000 -0.02(-9.09%)
Jun 10, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 09, 2015 0.2200 0.2200 0.2200 0.2200 7,000 +0.02(+7.32%)
Jun 08, 2015 0.2200 0.2500 0.2000 0.2050 111,450 -0.03(-12.77%)
Jun 05, 2015 0.2200 0.2400 0.2200 0.2350 20,000 +0.00(+2.17%)
Jun 04, 2015 0.2400 0.2400 0.2200 0.2300 40,000 +0.00(+0.00%)
Jun 03, 2015 0.2400 0.2500 0.2300 0.2300 5,500 -0.01(-4.17%)
Jun 02, 2015 0.2500 0.2500 0.2400 0.2400 5,600 +0.00(+0.00%)
Jun 01, 2015 0.2500 0.2500 0.2400 0.2400 7,000 -0.01(-4.00%)
May 29, 2015 0.2500 0.2500 0.2500 0.2500 15,000 +0.01(+4.17%)
May 22, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
May 21, 2015 0.2500 0.2500 0.2300 0.2300 7,011 -0.01(-6.12%)
May 19, 2015 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
May 14, 2015 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
May 12, 2015 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
May 11, 2015 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.00%)
May 08, 2015 0.2400 0.2400 0.2400 0.2400 13,500 +0.01(+4.35%)
May 06, 2015 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
May 05, 2015 0.2400 0.2500 0.2300 0.2400 17,050 +0.02(+9.09%)
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.