Skip to main content
Spetz Inc. (CSE: SPTZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
+0.100 (25.00%)
Jan 31, 2025, 4:00 PM EST

Spetz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.440.550.440.50-25.00%107,360
Jan 30, 20250.400.410.400.40-11.11%11,687
Jan 29, 20250.360.360.360.36--1.37%40,532
Jan 28, 20250.370.370.370.37-1.39%500
Jan 27, 20250.360.360.360.36---
Jan 24, 20250.360.360.360.36---
Jan 23, 20250.360.360.360.36--1.37%2,370
Jan 22, 20250.370.370.370.37-1.39%2,470
Jan 21, 20250.370.370.360.36--3,482
Jan 20, 20250.330.400.330.36--10,797
Jan 17, 20250.350.360.330.36-2.86%110,031
Jan 16, 20250.350.350.350.35--2,000
Jan 15, 20250.350.350.350.35-1.45%863
Jan 14, 20250.320.350.320.35-7.81%17,853
Jan 13, 20250.320.320.320.32--6,134
Jan 10, 20250.400.400.310.32--13,215
Jan 9, 20250.330.380.320.32--148,099
Jan 8, 20250.350.370.300.32-6.67%119,215
Jan 7, 20250.250.300.250.30-30.43%37,368
Jan 6, 20250.200.230.200.23-21.05%28,760
Jan 3, 20250.190.190.190.19-15.15%11,992
Jan 2, 20250.170.170.170.17-10.00%604
Dec 31, 20240.150.150.150.15--3,900
Dec 30, 20240.200.200.150.15--34.78%47,165
Dec 27, 20240.230.230.230.23---
Dec 24, 20240.230.230.230.23---
Dec 23, 20240.230.230.230.23-2.22%609
Dec 20, 20240.140.250.140.23-60.71%59,353
Dec 19, 20240.110.140.110.14-40.00%32,954
Dec 18, 20240.100.100.100.10--8,253
Dec 17, 20240.100.100.100.10--3,500
Dec 16, 20240.100.100.100.10--9.09%3,153
Dec 13, 20240.110.110.110.11-10.00%2,587
Dec 12, 20240.100.100.100.10---
Dec 11, 20240.100.100.100.10-5.26%2,892
Dec 10, 20240.100.100.100.10---
Dec 9, 20240.100.100.100.10---
Dec 6, 20240.100.100.100.10--5.00%2,418
Dec 5, 20240.100.100.100.10--3,520
Dec 4, 20240.100.100.100.10---
Dec 3, 20240.100.100.100.10--2,500
Dec 2, 20240.110.110.100.10--9.09%5,673
Nov 29, 20240.110.110.110.11-10.00%3,540
Nov 28, 20240.100.100.100.10---
Nov 27, 20240.100.100.100.10--3,100
Nov 26, 20240.100.100.100.10--510
Nov 25, 20240.090.100.090.10--9.09%28,600
Nov 22, 20240.110.110.110.11--4.35%1,045
Nov 21, 20240.120.130.120.12-43.75%4,572
Nov 20, 20240.080.080.080.08---
Nov 19, 20240.080.080.080.08---
Nov 18, 20240.080.080.080.08---
Nov 15, 20240.080.080.080.08---
Nov 14, 20240.080.080.080.08---
Nov 13, 20240.080.080.080.08---
Nov 12, 20240.080.080.080.08---
Nov 11, 20240.080.080.080.08--11.11%2,558
Nov 8, 20240.090.090.090.09---
Nov 7, 20240.090.090.090.09---
Nov 6, 20240.090.090.090.09-12.50%13,100
Nov 5, 20240.080.080.080.08--5.88%15,575
Nov 4, 20240.090.090.090.09---
Nov 1, 20240.090.090.090.09-13.33%1,702
Oct 31, 20240.080.080.080.08---
Oct 30, 20240.080.080.080.08---
Oct 29, 20240.080.080.080.08--11.76%3,840
Oct 28, 20240.090.090.090.09---
Oct 25, 20240.090.090.090.09--2,000
Oct 24, 20240.090.090.090.09---
Oct 23, 20240.090.090.090.09---
Oct 22, 20240.090.090.090.09---
Oct 21, 20240.090.090.090.09---
Oct 18, 20240.090.090.090.09---
Oct 17, 20240.090.090.090.09--1,475
Oct 16, 20240.090.090.090.09---
Oct 15, 20240.090.090.090.09---
Oct 11, 20240.090.090.090.09---
Oct 10, 20240.090.090.090.09---
Oct 9, 20240.090.090.090.09---
Oct 8, 20240.060.090.060.09-6.25%7,377
Oct 7, 20240.080.090.080.08--8,323
Oct 4, 20240.080.080.080.08-14.29%1,170
Oct 3, 20240.070.070.070.07--8,262
Oct 2, 20240.070.070.070.07---
Oct 1, 20240.070.070.070.07---
Sep 30, 20240.070.070.070.07-7.69%2,240
Sep 27, 20240.070.070.070.07-8.33%1,477
Sep 26, 20240.050.060.050.06-9.09%28,579
Sep 25, 20240.060.060.060.06--8.33%2,190
Sep 24, 20240.060.060.060.06---
Sep 23, 20240.060.060.060.06---
Sep 20, 20240.060.060.060.06---
Sep 19, 20240.060.060.060.06--33.33%10,150
Sep 18, 20240.070.090.070.09-38.46%27,000
Sep 17, 20240.070.070.070.07-8.33%4,935
Sep 16, 20240.060.060.060.06---
Sep 13, 20240.060.060.060.06---
Sep 12, 20240.060.060.060.06---
Sep 11, 20240.060.060.060.06---
Sep 10, 20240.060.060.060.06--14.29%11,000