Yahoo

Mail

UK markets open in 50 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,460.09
+252.96(+1.39%)
CRUDE OIL
79.18
+0.23(+0.29%)
GOLD FUTURES
2,314.90
+5.30(+0.23%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,430.55
+1,593.85(+3.48%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Spey Resources Corp. (SPEYF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0081

+0.0016

(+24.31%)

At close: 03:40PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0073	0.0081	0.0073	0.0081	0.0081	4,905
01 May 2024	0.0076	0.0076	0.0065	0.0065	0.0065	56,500
30 Apr 2024	0.0055	0.0065	0.0055	0.0065	0.0065	5,305
29 Apr 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
26 Apr 2024	0.0075	0.0079	0.0039	0.0039	0.0039	84,614
25 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
22 Apr 2024	0.0074	0.0080	0.0040	0.0075	0.0075	30,400
19 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 Apr 2024	0.0050	0.0050	0.0047	0.0050	0.0050	191,190
17 Apr 2024	0.0053	0.0053	0.0053	0.0053	0.0053	100
16 Apr 2024	0.0085	0.0085	0.0065	0.0080	0.0080	305,600
15 Apr 2024	0.0100	0.0105	0.0074	0.0095	0.0095	13,475
12 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,100
11 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,025
10 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,550
09 Apr 2024	0.0053	0.0140	0.0053	0.0140	0.0140	30,018
08 Apr 2024	0.0109	0.0109	0.0109	0.0109	0.0109	2,000
05 Apr 2024	0.0100	0.0131	0.0100	0.0100	0.0100	8,500
04 Apr 2024	0.0109	0.0110	0.0100	0.0100	0.0100	31,779
03 Apr 2024	0.0130	0.0161	0.0130	0.0161	0.0161	83,000
02 Apr 2024	0.0093	0.0102	0.0070	0.0070	0.0070	19,600
01 Apr 2024	0.0100	0.0100	0.0073	0.0073	0.0073	60,100
28 Mar 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
27 Mar 2024	0.0076	0.0096	0.0076	0.0096	0.0096	6,505
26 Mar 2024	0.0125	0.0125	0.0125	0.0125	0.0125	300
25 Mar 2024	0.0074	0.0074	0.0074	0.0074	0.0074	800
22 Mar 2024	0.0074	0.0074	0.0074	0.0074	0.0074	55,000
21 Mar 2024	0.0110	0.0127	0.0098	0.0100	0.0100	71,000
20 Mar 2024	0.0142	0.0142	0.0142	0.0142	0.0142	1,000
19 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 Mar 2024	0.0126	0.0126	0.0073	0.0080	0.0080	21,050
15 Mar 2024	0.0074	0.0094	0.0074	0.0094	0.0094	2,240
14 Mar 2024	0.0075	0.0094	0.0070	0.0094	0.0094	569,200
13 Mar 2024	0.0077	0.0160	0.0075	0.0111	0.0111	152,076
12 Mar 2024	0.0100	0.0100	0.0095	0.0095	0.0095	16,001
11 Mar 2024	0.0100	0.0100	0.0088	0.0100	0.0100	16,000
08 Mar 2024	0.0069	0.0100	0.0069	0.0100	0.0100	11,000
07 Mar 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
06 Mar 2024	0.0069	0.0083	0.0069	0.0083	0.0083	842
05 Mar 2024	0.0086	0.0086	0.0086	0.0086	0.0086	450
04 Mar 2024	0.0078	0.0100	0.0078	0.0100	0.0100	21,431
01 Mar 2024	0.0100	0.0100	0.0074	0.0083	0.0083	21,734
29 Feb 2024	0.0110	0.0110	0.0089	0.0100	0.0100	131,250
28 Feb 2024	0.0056	0.0089	0.0056	0.0089	0.0089	27,000
27 Feb 2024	0.0074	0.0100	0.0069	0.0090	0.0090	95,268
26 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Feb 2024	0.0111	0.0111	0.0100	0.0100	0.0100	34,600
22 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,442
21 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	46,058
20 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	443
16 Feb 2024	0.0148	0.0148	0.0148	0.0148	0.0148	500
15 Feb 2024	0.0155	0.0155	0.0110	0.0110	0.0110	50,000
14 Feb 2024	0.0132	0.0132	0.0132	0.0132	0.0132	501
13 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
12 Feb 2024	0.0112	0.0112	0.0110	0.0110	0.0110	1,278
09 Feb 2024	0.0112	0.0112	0.0112	0.0112	0.0112	2,650
08 Feb 2024	0.0110	0.0112	0.0110	0.0112	0.0112	1,100
07 Feb 2024	0.0137	0.0137	0.0112	0.0132	0.0132	20,308
06 Feb 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
05 Feb 2024	0.0120	0.0120	0.0116	0.0116	0.0116	131,368
02 Feb 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
01 Feb 2024	0.0147	0.0147	0.0147	0.0147	0.0147	11,250
31 Jan 2024	0.0154	0.0154	0.0137	0.0137	0.0137	310,314
30 Jan 2024	0.0156	0.0156	0.0156	0.0156	0.0156	-
29 Jan 2024	0.0156	0.0156	0.0156	0.0156	0.0156	3,502
26 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 Jan 2024	0.0148	0.0155	0.0120	0.0120	0.0120	75,677
24 Jan 2024	0.0135	0.0135	0.0135	0.0135	0.0135	1,263
23 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,500
22 Jan 2024	0.0125	0.0156	0.0120	0.0120	0.0120	109,572
19 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	46,370
18 Jan 2024	0.0140	0.0150	0.0140	0.0140	0.0140	34,630
17 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	39,801
16 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
12 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,688
11 Jan 2024	0.0179	0.0179	0.0150	0.0150	0.0150	105,941
10 Jan 2024	0.0160	0.0177	0.0160	0.0161	0.0161	7,900
09 Jan 2024	0.0162	0.0186	0.0162	0.0186	0.0186	68,100
08 Jan 2024	0.0187	0.0200	0.0187	0.0200	0.0200	3,025
05 Jan 2024	0.0162	0.0200	0.0162	0.0200	0.0200	6,900
04 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,100
03 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	19,050
02 Jan 2024	0.0226	0.0237	0.0225	0.0225	0.0225	4,812
29 Dec 2023	0.0189	0.0246	0.0189	0.0227	0.0227	15,667
28 Dec 2023	0.0152	0.0264	0.0152	0.0264	0.0264	191,227
27 Dec 2023	0.0200	0.0200	0.0145	0.0156	0.0156	118,939
26 Dec 2023	0.0143	0.0300	0.0100	0.0270	0.0270	393,500
22 Dec 2023	0.0103	0.0142	0.0103	0.0142	0.0142	41,003
21 Dec 2023	0.0101	0.0151	0.0101	0.0143	0.0143	15,101
20 Dec 2023	0.0122	0.0150	0.0122	0.0150	0.0150	18,000
19 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
18 Dec 2023	0.0130	0.0150	0.0130	0.0149	0.0149	103,725
15 Dec 2023	0.0113	0.0150	0.0113	0.0130	0.0130	65,920
14 Dec 2023	0.0149	0.0149	0.0105	0.0105	0.0105	161,100
13 Dec 2023	0.0103	0.0135	0.0103	0.0135	0.0135	95,400
12 Dec 2023	0.0147	0.0147	0.0102	0.0135	0.0135	41,750
11 Dec 2023	0.0100	0.0148	0.0100	0.0112	0.0112	1,900
08 Dec 2023	0.0115	0.0122	0.0112	0.0112	0.0112	40,250
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,460.09+252.96(+1.39%)

CRUDE OIL79.18+0.23(+0.29%)

GOLD FUTURES2,314.90+5.30(+0.23%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,430.55+1,593.85(+3.48%)

Best UK mortgage deals of the week

Spey Resources Corp. (SPEYF)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,460.09
+252.96(+1.39%)

CRUDE OIL
79.18
+0.23(+0.29%)

GOLD FUTURES
2,314.90
+5.30(+0.23%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,430.55
+1,593.85(+3.48%)