Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Spirit Resources Inc (TSV: SPI )

0.0600 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2012 0.4900 0.4900 0.4900 0 -0.01(-1.01%)
Aug 30, 2012 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Aug 29, 2012 0.4950 0.4950 0.4800 0.4950 14,700 +0.01(+1.02%)
Aug 27, 2012 0.4900 0.4900 0.4900 0.4900 5,100 +0.02(+3.16%)
Aug 24, 2012 0.4750 0.4750 0.4750 0.4750 6,500 +0.00(+0.00%)
Aug 23, 2012 0.4900 0.4900 0.4750 0.4750 12,675 +0.01(+2.15%)
Aug 22, 2012 0.4750 0.4750 0.4300 0.4650 54,000 -0.03(-6.06%)
Aug 21, 2012 0.4800 0.4950 0.4800 0.4950 12,900 +0.01(+1.02%)
Aug 20, 2012 0.4900 0.4900 0.4900 0.4900 2,000 +0.00(+0.00%)
Aug 17, 2012 0.4900 0.4900 0.4450 0.4900 20,300 -0.01(-1.01%)
Aug 16, 2012 0.4750 0.4950 0.4750 0.4950 9,500 +0.02(+4.21%)
Aug 15, 2012 0.4600 0.4750 0.4500 0.4750 32,500 -0.02(-3.06%)
Aug 14, 2012 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 13, 2012 0.5000 0.5000 0.4900 0.4900 50,000 -0.01(-2.00%)
Aug 11, 2012 0.5000 0.5000 0.4600 0.5000 40,500 +0.00(+0.00%)
Aug 10, 2012 0.5000 0.5000 0.4600 0.5000 40,500 +0.00(+0.00%)
Aug 09, 2012 0.4900 0.5000 0.4900 0.5000 133,500 +0.01(+2.04%)
Aug 08, 2012 0.5000 0.5000 0.4900 0.4900 87,500 +0.00(+0.00%)
Aug 07, 2012 0.5000 0.5000 0.4900 0.4900 81,600 -0.01(-2.00%)
Aug 03, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 02, 2012 0.5000 0.5200 0.5000 0.5000 49,018 -0.02(-3.85%)
Aug 01, 2012 0.5400 0.5600 0.5200 0.5200 106,500 -0.02(-3.70%)
Jul 31, 2012 0.5200 0.5500 0.5200 0.5400 95,450 +0.02(+3.85%)
Jul 30, 2012 0.6000 0.6000 0.5000 0.5200 71,000 -0.06(-10.34%)
Jul 27, 2012 0.5800 0.5800 0.5500 0.5800 35,946 +0.00(+0.00%)
Jul 26, 2012 0.4900 0.5900 0.4900 0.5800 61,000 +0.07(+13.73%)
Jul 25, 2012 0.5100 0.5100 0.4900 0.5100 37,500 +0.01(+2.00%)
Jul 24, 2012 0.4400 0.5200 0.4200 0.5000 109,134 +0.07(+16.28%)
Jul 23, 2012 0.4300 0.4300 0.4300 0.4300 10,000 +0.04(+10.26%)
Jul 20, 2012 0.4000 0.4000 0.3900 0.3900 37,000 -0.03(-7.14%)
Jul 19, 2012 0.4000 0.4300 0.4000 0.4200 62,500 +0.01(+2.44%)
Jul 18, 2012 0.4000 0.4100 0.4000 0.4100 25,600 -0.01(-2.38%)
Jul 17, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 16, 2012 0.4100 0.4250 0.4100 0.4200 21,000 +0.02(+5.00%)
Jul 13, 2012 0.4200 0.4200 0.3900 0.4000 17,000 -0.02(-4.76%)
Jul 12, 2012 0.3900 0.4200 0.3700 0.4200 98,250 +0.02(+5.00%)
Jul 11, 2012 0.4000 0.4000 0.4000 0.4000 8,000 +0.01(+2.56%)
Jul 10, 2012 0.3100 0.4250 0.3100 0.3900 143,500 +0.07(+21.88%)
Jul 09, 2012 0.3100 0.3200 0.3100 0.3200 63,222 +0.01(+1.59%)
Jul 06, 2012 0.3000 0.3150 0.3000 0.3150 58,200 +0.01(+1.61%)
Jul 05, 2012 0.2850 0.3100 0.2800 0.3100 16,200 +0.01(+3.33%)
Jul 04, 2012 0.2900 0.3100 0.2900 0.3000 78,000 -0.02(-4.76%)
Jul 03, 2012 0.3000 0.3150 0.3000 0.3150 35,200 -0.01(-1.56%)
Jun 29, 2012 0.3200 0.3200 0.3200 0 +0.04(+16.36%)
Jun 28, 2012 0.2750 0.2750 0.2600 0.2750 49,422 +0.01(+1.85%)
Jun 27, 2012 0.2600 0.2700 0.2500 0.2700 7,625 -0.01(-1.82%)
Jun 26, 2012 0.2500 0.2750 0.2500 0.2750 33,500 +0.03(+10.00%)
Jun 25, 2012 0.2500 0.2500 0.2500 0.2500 1,700 -0.03(-12.28%)
Jun 22, 2012 0.2650 0.2850 0.2500 0.2850 73,250 +0.02(+7.55%)
Jun 21, 2012 0.2650 0.2900 0.2650 0.2650 33,000 -0.02(-5.36%)
Jun 20, 2012 0.2850 0.2850 0.2700 0.2800 37,800 +0.00(+0.00%)
Jun 19, 2012 0.2800 0.2950 0.2700 0.2800 12,870 -0.01(-3.45%)
Jun 18, 2012 0.2900 0.2900 0.2900 0.2900 34,500 -0.01(-1.69%)
Jun 15, 2012 0.2800 0.2950 0.2600 0.2950 58,500 +0.00(+0.00%)
Jun 14, 2012 0.2800 0.2950 0.2650 0.2950 59,000 +0.01(+1.72%)
Jun 13, 2012 0.2800 0.2950 0.2600 0.2900 56,500 +0.00(+0.00%)
Jun 12, 2012 0.2950 0.3000 0.2900 0.2900 92,000 -0.01(-3.33%)
Jun 11, 2012 0.3000 0.3000 0.3000 0.3000 27,685 +0.00(+0.00%)
Jun 08, 2012 0.2850 0.3000 0.2850 0.3000 15,500 +0.00(+0.00%)
Jun 07, 2012 0.3000 0.3000 0.2900 0.3000 34,408 -0.02(-4.76%)
Jun 06, 2012 0.2850 0.3150 0.2850 0.3150 70,500 +0.02(+5.00%)
Jun 05, 2012 0.2700 0.3150 0.2700 0.3000 88,670 +0.01(+3.45%)
Jun 04, 2012 0.2900 0.2950 0.2900 0.2900 22,634 -0.03(-9.38%)
Jun 02, 2012 0.3000 0.3200 0.2950 0.3200 29,526 +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.