Spetz Inc. (CSE:SPTZ)
Canada
· Delayed Price · Currency is CAD 0.5600
-0.0300 (-5.08%)
Mar 28, 2025, 4:00 PM EST
Spetz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.61 | 0.61 | 0.56 | 0.56 | - | -5.08% | 13,000 |
| Mar 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -3.28% | 2,004 |
| Mar 26, 2025 | 0.69 | 0.69 | 0.57 | 0.61 | - | -6.15% | 19,271 |
| Mar 25, 2025 | 0.55 | 0.75 | 0.55 | 0.65 | - | 18.18% | 58,224 |
| Mar 24, 2025 | 0.46 | 0.55 | 0.35 | 0.55 | - | 19.57% | 789,742 |
| Mar 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 1,000 |
| Mar 20, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 1.10% | 55,292 |
| Mar 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Mar 18, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | 13.75% | 9,350 |
| Mar 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -2.44% | 1,750 |
| Mar 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -8.89% | 503 |
| Mar 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 10,399 |
| Mar 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 3,120 |
| Mar 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 1,071 |
| Feb 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Feb 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3.45% | 1,858 |
| Feb 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Feb 25, 2025 | 0.58 | 0.58 | 0.44 | 0.44 | - | -3.33% | 2,511 |
| Feb 24, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | - | -10.00% | 2,835 |
| Feb 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 2,000 |
| Feb 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Feb 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Feb 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | - | 2,568 |
| Feb 14, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | - | -18.03% | 18,129 |
| Feb 13, 2025 | 0.50 | 0.61 | 0.50 | 0.61 | - | 1.67% | 33,332 |
| Feb 12, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | - | -7.69% | 15,729 |
| Feb 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Feb 10, 2025 | 0.71 | 0.71 | 0.65 | 0.65 | - | -13.33% | 44,610 |
| Feb 7, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | 10.29% | 18,786 |
| Feb 6, 2025 | 0.98 | 0.98 | 0.68 | 0.68 | - | -10.53% | 32,925 |
| Feb 5, 2025 | 0.61 | 0.80 | 0.60 | 0.76 | - | 26.67% | 52,050 |
| Feb 4, 2025 | 0.40 | 0.60 | 0.40 | 0.60 | - | 20.00% | 88,337 |
| Feb 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jan 31, 2025 | 0.44 | 0.55 | 0.44 | 0.50 | - | 25.00% | 107,360 |
| Jan 30, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | - | 11.11% | 11,687 |
| Jan 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.37% | 40,532 |
| Jan 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1.39% | 500 |
| Jan 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Jan 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Jan 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.37% | 2,370 |
| Jan 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1.39% | 2,470 |
| Jan 21, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | - | 3,482 |
| Jan 20, 2025 | 0.33 | 0.40 | 0.33 | 0.36 | - | - | 10,797 |
| Jan 17, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | - | 2.86% | 110,031 |