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 (%)
Jul 28, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jul 27, 2017 0.1200 0.1200 0.1150 0.1150 12,000 +0.00(+0.00%)
Jul 26, 2017 0.1150 0.1150 0.1150 0.1150 29,000 -0.00(-4.17%)
Jul 25, 2017 0.1250 0.1250 0.1200 0.1200 13,000 -0.01(-7.69%)
Jul 21, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 20, 2017 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
Jul 19, 2017 0.1200 0.1250 0.1200 0.1250 10,000 +0.01(+4.17%)
Jul 18, 2017 0.1250 0.1250 0.1200 0.1200 14,500 +0.00(+0.00%)
Jul 14, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jul 13, 2017 0.1150 0.1150 0.1150 0.1150 1,500 -0.00(-4.17%)
Jul 12, 2017 0.1050 0.1200 0.1000 0.1200 49,630 +0.01(+9.09%)
Jul 11, 2017 0.1100 0.1100 0.1050 0.1100 29,800 -0.01(-4.35%)
Jul 07, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 06, 2017 0.1150 0.1150 0.1150 0.1150 3,500 +0.00(+0.00%)
Jul 05, 2017 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Jul 03, 2017 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 30, 2017 0.1100 0.1100 0.1100 0 -0.03(-18.52%)
Jun 27, 2017 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jun 21, 2017 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jun 20, 2017 0.1200 0.1200 0.1150 0.1150 20,000 -0.00(-4.17%)
Jun 19, 2017 0.1250 0.1250 0.1200 0.1200 10,566 +0.00(+0.00%)
Jun 15, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 13, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 08, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 07, 2017 0.1200 0.1250 0.1200 0.1200 41,001 +0.00(+0.00%)
Jun 05, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 02, 2017 0.1200 0.1200 0.1100 0.1100 1,700 -0.01(-4.35%)
May 31, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
May 26, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 23, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 16, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 15, 2017 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
May 11, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 10, 2017 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
May 09, 2017 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
May 05, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 03, 2017 0.1500 0.1500 0.1500 79 +0.01(+7.14%)
Apr 28, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Apr 27, 2017 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+3.57%)
Apr 21, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Apr 20, 2017 0.1450 0.1450 0.1450 0.1450 1,160 -0.01(-3.33%)
Apr 19, 2017 0.1550 0.1550 0.1500 0.1500 5,000 -0.01(-6.25%)
Apr 18, 2017 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Apr 17, 2017 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Apr 13, 2017 0.1600 0.1600 0.1600 0.1600 32,500 +0.01(+3.23%)
Apr 12, 2017 0.1500 0.1550 0.1500 0.1550 58,000 +0.01(+3.33%)
Apr 11, 2017 0.1500 0.1550 0.1450 0.1500 500 +0.01(+3.45%)
Apr 10, 2017 0.1500 0.1550 0.1450 0.1450 36,000 -0.01(-3.33%)
Apr 06, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Apr 03, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 31, 2017 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+3.57%)
Mar 30, 2017 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Mar 28, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Mar 27, 2017 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Mar 24, 2017 0.1450 0.1450 0.1400 0.1400 13,300 -0.01(-6.67%)
Mar 22, 2017 0.1500 0.1500 0.1500 122 +0.01(+3.45%)
Mar 21, 2017 0.1450 0.1450 0.1450 0.1450 21,475 +0.00(+0.00%)
Mar 20, 2017 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+3.57%)
Mar 17, 2017 0.1500 0.1500 0.1400 0.1400 32,500 -0.00(-3.45%)
Mar 13, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 10, 2017 0.1500 0.1500 0.1500 0.1500 941 +0.01(+3.45%)
Mar 09, 2017 0.1500 0.1500 0.1450 0.1450 7,000 -0.01(-3.33%)
Mar 07, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 03, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 01, 2017 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 28, 2017 0.1600 0.1600 0.1500 0.1500 66,000 -0.01(-3.23%)
Feb 27, 2017 0.1600 0.1600 0.1550 0.1550 29,313 -0.01(-3.13%)
Feb 24, 2017 0.1600 0.1700 0.1550 0.1600 172,000 +0.00(+0.00%)
Feb 23, 2017 0.1700 0.1700 0.1600 0.1600 108,000 -0.01(-3.03%)
Feb 22, 2017 0.1650 0.1650 0.1650 0.1650 10,500 -0.01(-2.94%)
Feb 21, 2017 0.1600 0.1700 0.1600 0.1700 53,750 +0.01(+3.03%)
Feb 17, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Feb 15, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 13, 2017 0.1700 0.1700 0.1700 400 -0.00(-2.86%)
Feb 10, 2017 0.1750 0.1750 0.1750 0.1750 11,500 +0.00(+2.94%)
Feb 08, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Feb 07, 2017 0.1700 0.1700 0.1650 0.1650 111,750 +0.02(+10.00%)
Feb 06, 2017 0.1550 0.1550 0.1500 0.1500 5,350 +0.00(+0.00%)
Feb 03, 2017 0.1550 0.1700 0.1450 0.1500 161,100 -0.01(-3.23%)
Feb 01, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
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%)
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.