SPI Energy Co., Ltd. (SPIEF)
OTCMKTS
· Delayed Price · Currency is USD
0.0130
+0.0018 (16.07%)
At close: Mar 28, 2025
SPI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.07% | 5,639 |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -49.55% | 1,429 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.45% | 304 |
| Mar 25, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -49.32% | 5,327 |
| Mar 24, 2025 | 0.01 | 0.05 | 0.01 | 0.04 | 0.04 | 98.20% | 47,077 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 32.93% | 15,216 |
| Mar 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 34.68% | 6,810 |
| Mar 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 21.57% | 8,866 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.99% | 5,706 |
| Mar 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -44.81% | 6,924 |
| Mar 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 27.08% | 2,703 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.01% | 641 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.80% | 14,119 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,804 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -69.76% | 33,083 |
| Mar 7, 2025 | 0.10 | 0.10 | 0.03 | 0.03 | 0.03 | -65.67% | 6,812 |
| Mar 6, 2025 | 0.03 | 0.10 | 0.03 | 0.10 | 0.10 | 126.28% | 14,871 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 43.33% | 7,613 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.02 | 0.03 | 0.03 | -15.49% | 3,755 |
| Mar 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 13.42% | 7,518 |
| Feb 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,855 |
| Feb 27, 2025 | 0.03 | 0.10 | 0.03 | 0.03 | 0.03 | 0.32% | 12,427 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.65% | 23,624 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -39.80% | 9,517 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.01 | 0.05 | 0.05 | -0.20% | 26,282 |
| Feb 21, 2025 | 0.03 | 0.11 | 0.03 | 0.05 | 0.05 | -23.04% | 71,356 |
| Feb 20, 2025 | 0.02 | 0.11 | 0.02 | 0.07 | 0.07 | - | 46,004 |
| Feb 19, 2025 | 0.10 | 0.12 | 0 | 0 | 0 | - | 59,686 |
| Feb 18, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -7.40% | 14,558 |
| Feb 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.19% | 24,133 |
| Feb 13, 2025 | 0.23 | 0.23 | 0.16 | 0.16 | 0.16 | -1.84% | 64,558 |
| Feb 12, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | 1.81% | 39,606 |
| Feb 11, 2025 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | -2.38% | 59,397 |
| Feb 10, 2025 | 0.19 | 0.20 | 0.15 | 0.16 | 0.16 | 2.44% | 69,440 |
| Feb 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.66% | 18,850 |
| Feb 6, 2025 | 0.15 | 0.20 | 0.15 | 0.15 | 0.15 | -6.25% | 14,667 |
| Feb 5, 2025 | 0.13 | 0.20 | 0.13 | 0.16 | 0.16 | 6.66% | 30,070 |
| Feb 4, 2025 | 0.10 | 0.20 | 0.10 | 0.15 | 0.15 | -6.19% | 116,536 |
| Feb 3, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 6.67% | 32,708 |
| Jan 31, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.89% | 62,540 |
| Jan 30, 2025 | 0.16 | 0.22 | 0.16 | 0.16 | 0.16 | - | 15,074 |
| Jan 29, 2025 | 0.17 | 0.22 | 0.16 | 0.16 | 0.16 | -26.74% | 17,699 |
| Jan 28, 2025 | 0.15 | 0.22 | 0.15 | 0.22 | 0.22 | 7.53% | 40,369 |
| Jan 27, 2025 | 0.15 | 0.22 | 0.14 | 0.20 | 0.20 | 27.33% | 275,024 |
| Jan 24, 2025 | 0.13 | 0.23 | 0.13 | 0.16 | 0.16 | 7.00% | 67,393 |
| Jan 23, 2025 | 0.20 | 0.30 | 0.15 | 0.15 | 0.15 | -39.96% | 92,727 |
| Jan 22, 2025 | 0.15 | 0.25 | 0.15 | 0.25 | 0.25 | 0.04% | 106,710 |
| Jan 21, 2025 | 0.35 | 0.35 | 0.15 | 0.25 | 0.25 | -28.60% | 317,340 |
| Jan 17, 2025 | 0.19 | 0.65 | 0.17 | 0.35 | 0.35 | 70.65% | 440,607 |
| Jan 16, 2025 | 0.30 | 0.35 | 0.12 | 0.21 | 0.21 | -43.01% | 2,047,637 |