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

Canadian Spirit Resources Inc (TSV: SPI )

0.0750 -0.0150 (-16.67%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 9, 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, 2012 0.3950 0.4450 0.3950 0.4450 369,278 +0.08(+20.27%)
Apr 27, 2012 0.3900 0.3900 0.3700 0.3700 19,500 -0.03(-7.50%)
Apr 26, 2012 0.4000 0.4000 0.3950 0.4000 112,300 +0.01(+1.27%)
Apr 25, 2012 0.3900 0.3950 0.3900 0.3950 22,900 +0.00(+0.00%)
Apr 24, 2012 0.3800 0.4000 0.3450 0.3950 57,267 -0.01(-1.25%)
Apr 23, 2012 0.3950 0.4000 0.3950 0.4000 5,000 +0.00(+0.00%)
Apr 20, 2012 0.4000 0.4000 0.4000 0.4000 210,000 +0.01(+2.56%)
Apr 19, 2012 0.3950 0.3950 0.3800 0.3900 39,555 -0.01(-2.50%)
Apr 18, 2012 0.3900 0.4000 0.3850 0.4000 80,500 +0.00(+0.00%)
Apr 17, 2012 0.4000 0.4000 0.4000 0.4000 113,100 +0.00(+0.00%)
Apr 16, 2012 0.3900 0.4000 0.3900 0.4000 313,315 +0.00(+0.00%)
Apr 13, 2012 0.3900 0.4000 0.3850 0.4000 27,500 +0.00(+0.00%)
Apr 12, 2012 0.4000 0.4000 0.3900 0.4000 358,500 +0.00(+0.00%)
Apr 11, 2012 0.4000 0.4000 0.4000 0.4000 73,500 +0.00(+0.00%)
Apr 10, 2012 0.3800 0.4000 0.3800 0.4000 922,039 -0.02(-4.76%)
Apr 09, 2012 0.4150 0.4200 0.4000 0.4200 28,000 +0.00(+0.00%)
Apr 05, 2012 0.4350 0.4500 0.4200 0.4200 271,622 -0.01(-2.33%)
Apr 04, 2012 0.4200 0.4300 0.4100 0.4300 94,200 +0.01(+2.38%)
Apr 03, 2012 0.4950 0.4950 0.4000 0.4200 192,500 -0.08(-16.00%)
Apr 02, 2012 0.5200 0.5200 0.4950 0.5000 16,630 -0.04(-7.41%)
Mar 30, 2012 0.5200 0.5400 0.5100 0.5400 54,500 +0.03(+5.88%)
Mar 29, 2012 0.5200 0.5200 0.4700 0.5100 102,429 -0.03(-5.56%)
Mar 28, 2012 0.5600 0.5600 0.5400 0.5400 27,600 -0.03(-5.26%)
Mar 27, 2012 0.5700 0.5700 0.5300 0.5700 63,290 -0.01(-1.72%)
Mar 26, 2012 0.5600 0.5800 0.5600 0.5800 15,000 +0.01(+1.75%)
Mar 23, 2012 0.5700 0.5700 0.5700 0.5700 8,611 +0.02(+3.64%)
Mar 22, 2012 0.5800 0.5800 0.5500 0.5500 21,800 -0.05(-8.33%)
Mar 21, 2012 0.5900 0.6000 0.5800 0.6000 51,200 +0.01(+1.69%)
Mar 20, 2012 0.5600 0.6000 0.5600 0.5900 42,245 +0.00(+0.00%)
Mar 19, 2012 0.5900 0.6000 0.5700 0.5900 36,500 -0.01(-1.67%)
Mar 16, 2012 0.6000 0.6000 0.5900 0.6000 55,100 +0.00(+0.00%)
Mar 15, 2012 0.5900 0.6000 0.5900 0.6000 127,500 +0.00(+0.00%)
Mar 14, 2012 0.5900 0.6000 0.5700 0.6000 515,839 +0.00(+0.00%)
Mar 13, 2012 0.5700 0.6000 0.5700 0.6000 36,500 +0.00(+0.00%)
Mar 12, 2012 0.5900 0.6000 0.5700 0.6000 23,500 +0.00(+0.00%)
Mar 09, 2012 0.6000 0.6000 0.6000 0.6000 19,000 +0.00(+0.00%)
Mar 08, 2012 0.6100 0.6200 0.6000 0.6000 20,000 +0.03(+5.26%)
Mar 07, 2012 0.5800 0.6100 0.5700 0.5700 7,500 -0.01(-1.72%)
Mar 06, 2012 0.6300 0.6300 0.5800 0.5800 233,000 -0.05(-7.94%)
Mar 05, 2012 0.6200 0.6500 0.6200 0.6300 247,500 +0.00(+0.00%)
Mar 02, 2012 0.6400 0.6500 0.6300 0.6300 504,100 -0.01(-1.56%)
Mar 01, 2012 0.6200 0.6400 0.6200 0.6400 291,500 -0.01(-1.54%)
Feb 29, 2012 0.5600 0.6500 0.5600 0.6500 288,650 +0.10(+18.18%)
Feb 28, 2012 0.5500 0.5600 0.5500 0.5500 178,413 -0.02(-3.51%)
Feb 27, 2012 0.5600 0.5700 0.5600 0.5700 55,535 +0.01(+1.79%)
Feb 24, 2012 0.5700 0.5800 0.5600 0.5600 83,600 -0.02(-3.45%)
Feb 23, 2012 0.5800 0.5900 0.5500 0.5800 65,800 -0.01(-1.69%)
Feb 22, 2012 0.6000 0.6000 0.5900 0.5900 137,500 -0.01(-1.67%)
Feb 21, 2012 0.5900 0.6000 0.5900 0.6000 33,200 +0.00(+0.00%)
Feb 17, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 16, 2012 0.5900 0.6000 0.5900 0.6000 22,000 +0.00(+0.00%)
Feb 15, 2012 0.6000 0.6000 0.5800 0.6000 208,361 +0.00(+0.00%)
Feb 14, 2012 0.6000 0.6000 0.5900 0.6000 25,375 +0.00(+0.00%)
Feb 13, 2012 0.6000 0.6000 0.5800 0.6000 14,500 +0.00(+0.00%)
Feb 10, 2012 0.5600 0.6000 0.5600 0.6000 39,000 +0.03(+5.26%)
Feb 09, 2012 0.5600 0.5800 0.5600 0.5700 62,827 +0.01(+1.79%)
Feb 08, 2012 0.5500 0.6000 0.5500 0.5600 307,000 -0.01(-1.75%)
Feb 07, 2012 0.5700 0.5700 0.5700 0.5700 2,000 +0.01(+1.79%)
Feb 06, 2012 0.5900 0.5900 0.5600 0.5600 57,265 -0.03(-5.08%)
Feb 03, 2012 0.5800 0.5900 0.5800 0.5900 34,800 +0.02(+3.51%)
Feb 02, 2012 0.5400 0.5700 0.5400 0.5700 40,900 +0.04(+7.55%)
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.