Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spot Coffee Ltd (TSV: SPP )

0.0150 UNCHANGED
Last Price Updated: 12:31 PM EDT, May 7, 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 (%)
May 31, 2012 0.1400 0.1450 0.1350 0.1450 56,500 +0.00(+0.00%)
May 30, 2012 0.1350 0.1450 0.1300 0.1450 92,000 +0.00(+0.00%)
May 29, 2012 0.1450 0.1450 0.1300 0.1450 38,000 +0.00(+0.00%)
May 28, 2012 0.1450 0.1450 0.1450 0.1450 12,000 +0.00(+3.57%)
May 25, 2012 0.1400 0.1450 0.1350 0.1400 64,000 +0.00(+0.00%)
May 24, 2012 0.1450 0.1450 0.1250 0.1400 24,500 -0.00(-3.45%)
May 23, 2012 0.1450 0.1450 0.1400 0.1450 17,500 +0.00(+3.57%)
May 22, 2012 0.1500 0.1500 0.1400 0.1400 62,545 -0.01(-6.67%)
May 18, 2012 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
May 17, 2012 0.1450 0.1450 0.1250 0.1300 252,450 -0.01(-7.14%)
May 16, 2012 0.1400 0.1400 0.1400 0.1400 28,000 +0.00(+0.00%)
May 15, 2012 0.1450 0.1500 0.1400 0.1400 160,000 +0.00(+0.00%)
May 14, 2012 0.1500 0.1700 0.1400 0.1400 413,300 -0.01(-6.67%)
May 11, 2012 0.1550 0.1550 0.1500 0.1500 22,000 -0.01(-3.23%)
May 10, 2012 0.1550 0.1600 0.1550 0.1550 35,000 +0.00(+0.00%)
May 09, 2012 0.1500 0.1550 0.1500 0.1550 40,320 +0.01(+10.71%)
May 08, 2012 0.1500 0.1550 0.1400 0.1400 453,800 -0.00(-3.45%)
May 07, 2012 0.1550 0.1600 0.1450 0.1450 34,700 +0.00(+0.00%)
May 04, 2012 0.1600 0.1600 0.1450 0.1450 50,600 -0.02(-9.38%)
May 03, 2012 0.1500 0.1600 0.1500 0.1600 117,055 +0.01(+6.67%)
May 02, 2012 0.1650 0.1650 0.1500 0.1500 67,820 -0.01(-6.25%)
May 01, 2012 0.1650 0.1650 0.1600 0.1600 127,500 -0.01(-3.03%)
Apr 30, 2012 0.1750 0.1750 0.1600 0.1650 92,626 -0.01(-2.94%)
Apr 27, 2012 0.1600 0.1700 0.1550 0.1700 256,667 +0.01(+6.25%)
Apr 26, 2012 0.1600 0.1600 0.1550 0.1600 20,800 +0.00(+0.00%)
Apr 25, 2012 0.1600 0.1600 0.1550 0.1600 56,788 +0.01(+3.23%)
Apr 24, 2012 0.1600 0.1600 0.1550 0.1550 53,000 -0.01(-3.13%)
Apr 23, 2012 0.1550 0.1600 0.1550 0.1600 44,000 +0.01(+3.23%)
Apr 20, 2012 0.1500 0.1550 0.1500 0.1550 130,000 -0.01(-3.13%)
Apr 19, 2012 0.1550 0.1600 0.1500 0.1600 157,000 -0.01(-3.03%)
Apr 18, 2012 0.1600 0.1650 0.1600 0.1650 43,500 +0.00(+0.00%)
Apr 17, 2012 0.1600 0.1650 0.1600 0.1650 21,000 +0.00(+0.00%)
Apr 16, 2012 0.1700 0.1700 0.1600 0.1650 63,500 -0.01(-2.94%)
Apr 13, 2012 0.1700 0.1750 0.1600 0.1700 169,850 +0.00(+0.00%)
Apr 12, 2012 0.1700 0.1700 0.1650 0.1700 25,000 +0.00(+0.00%)
Apr 11, 2012 0.1600 0.1700 0.1600 0.1700 31,000 +0.02(+13.33%)
Apr 10, 2012 0.1600 0.1700 0.1500 0.1500 418,081 -0.02(-9.09%)
Apr 09, 2012 0.1800 0.1800 0.1650 0.1650 95,352 -0.01(-5.71%)
Apr 05, 2012 0.1700 0.1750 0.1700 0.1750 12,500 +0.00(+2.94%)
Apr 04, 2012 0.1700 0.1700 0.1650 0.1700 51,642 -0.01(-5.56%)
Apr 03, 2012 0.1700 0.1800 0.1700 0.1800 23,200 +0.00(+0.00%)
Apr 02, 2012 0.1800 0.1800 0.1650 0.1800 51,314 +0.01(+2.86%)
Mar 30, 2012 0.1750 0.1750 0.1600 0.1750 41,700 +0.01(+6.06%)
Mar 29, 2012 0.1600 0.1650 0.1600 0.1650 226,292 +0.01(+3.13%)
Mar 28, 2012 0.1700 0.1750 0.1600 0.1600 75,610 -0.01(-5.88%)
Mar 27, 2012 0.1700 0.1750 0.1700 0.1700 18,850 -0.01(-5.56%)
Mar 26, 2012 0.1750 0.1800 0.1650 0.1800 651,268 -0.01(-2.70%)
Mar 23, 2012 0.1900 0.1900 0.1700 0.1850 131,750 -0.01(-2.63%)
Mar 22, 2012 0.1850 0.1900 0.1800 0.1900 291,000 +0.01(+5.56%)
Mar 21, 2012 0.1900 0.1950 0.1800 0.1800 93,429 -0.01(-5.26%)
Mar 20, 2012 0.1900 0.2000 0.1900 0.1900 152,500 -0.01(-2.56%)
Mar 19, 2012 0.1950 0.2000 0.1900 0.1950 49,750 -0.01(-2.50%)
Mar 16, 2012 0.1950 0.2000 0.1950 0.2000 90,525 +0.01(+2.56%)
Mar 15, 2012 0.1950 0.1950 0.1900 0.1950 59,200 -0.01(-2.50%)
Mar 14, 2012 0.2050 0.2050 0.1950 0.2000 40,400 +0.00(+0.00%)
Mar 13, 2012 0.2000 0.2000 0.1950 0.2000 79,600 -0.00(-2.44%)
Mar 12, 2012 0.2000 0.2050 0.1900 0.2050 140,980 +0.00(+2.50%)
Mar 09, 2012 0.1900 0.2000 0.1900 0.2000 151,926 +0.00(+0.00%)
Mar 08, 2012 0.2000 0.2000 0.1900 0.2000 121,400 +0.00(+0.00%)
Mar 07, 2012 0.1900 0.2000 0.1900 0.2000 105,121 +0.01(+5.26%)
Mar 06, 2012 0.1950 0.2000 0.1800 0.1900 164,950 -0.01(-5.00%)
Mar 05, 2012 0.1950 0.2000 0.1850 0.2000 196,500 +0.01(+2.56%)
Mar 02, 2012 0.1900 0.2050 0.1800 0.1950 174,525 +0.01(+2.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.