ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.52
-0.22%
US Tech 100
17,710.80
0.16%
S&P 500
5,223.18
0.01%
US Dollar vs CAD
1.36698
-0.07%
Bitcoin
63,072.39
2.64%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. SPI Energy Company Ltd (SPI)

  7. SPI Energy Company Ltd (SPI) Historical

SPI SPI Energy Company Ltd

0.5151
-0.0017 (-0.33%)
Last Updated: 14:21:12
Delayed by 15 minutes

SPI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.5168 0.0011 0.21% 0.5131 0.52 0.5006 27,342
May 09 2024 0.5157 0.0147 2.93% 0.50 0.527 0.50 33,391
May 08 2024 0.501 -0.0189 -3.64% 0.493 0.5266 0.493 33,148
May 07 2024 0.5199 0.0276 5.61% 0.502 0.527 0.4925 56,899
May 06 2024 0.4923 -0.0077 -1.54% 0.505 0.53 0.49 49,009
May 03 2024 0.50 0.0169 3.50% 0.48 0.5089 0.48 25,029
May 02 2024 0.4831 0.0038 0.79% 0.4751 0.4881 0.463 31,103
May 01 2024 0.4793 -0.0073 -1.50% 0.488 0.498 0.4617 77,835
Apr 30 2024 0.4866 -0.0084 -1.70% 0.498 0.498 0.4866 37,685
Apr 29 2024 0.495 0.0098 2.02% 0.49 0.5258 0.4862 32,642
Apr 26 2024 0.4852 -0.0184 -3.65% 0.4748 0.50 0.4748 48,904
Apr 25 2024 0.5036 -0.0353 -6.55% 0.5383 0.5383 0.501601 73,464
Apr 24 2024 0.5389 0.0139 2.65% 0.53 0.55 0.525 62,931
Apr 23 2024 0.525 0.0452 9.42% 0.46 0.53 0.46 206,173
Apr 22 2024 0.4798 -0.0036 -0.74% 0.476 0.525 0.47 68,597
Apr 19 2024 0.4834 -0.0116 -2.34% 0.4928 0.51 0.475 87,160
Apr 18 2024 0.495 0.0022 0.45% 0.50 0.51 0.4928 29,056
Apr 17 2024 0.4928 -0.0072 -1.44% 0.50 0.5283 0.4901 57,297
Apr 16 2024 0.50 -0.01 -1.96% 0.528 0.5283 0.50 68,105
Apr 15 2024 0.51 -0.0478 -8.57% 0.565 0.5654 0.505 68,498
Apr 12 2024 0.5578 -0.0115 -2.02% 0.57 0.580999 0.5564 29,079
Apr 11 2024 0.5693 0.0068 1.21% 0.57 0.57 0.561086 28,421
Apr 10 2024 0.5625 -0.0493 -8.06% 0.5933 0.60926 0.532 141,221
Apr 09 2024 0.6118 -0.0272 -4.26% 0.63 0.644 0.58 139,280
Apr 08 2024 0.639 0.0822 14.76% 0.578 0.64 0.5775 185,371
Apr 05 2024 0.5568 0.0029 0.52% 0.555 0.57872 0.5545 31,939
Apr 04 2024 0.5539 -0.0159 -2.79% 0.57 0.5767 0.54 108,501
Apr 03 2024 0.5698 -0.0002 -0.04% 0.567 0.581 0.5404 51,817
Apr 02 2024 0.57 -0.0248 -4.17% 0.594699 0.594699 0.55 107,360
Apr 01 2024 0.5948 -0.0226 -3.66% 0.60 0.6094 0.59 35,928
Mar 28 2024 0.6174 0.0174 2.90% 0.60 0.62 0.5851 83,977
Mar 27 2024 0.60 0.0175 3.00% 0.59 0.6098 0.5801 66,830
Mar 26 2024 0.5825 0.0025 0.43% 0.58 0.62 0.58 49,207
Mar 25 2024 0.58 -0.0083 -1.41% 0.5829 0.6004 0.58 86,716
Mar 22 2024 0.5883 -0.0117 -1.95% 0.5816 0.6099 0.58 95,471
Mar 21 2024 0.60 -0.0086 -1.41% 0.60 0.62 0.596 32,939
Mar 20 2024 0.6086 -0.0091 -1.47% 0.62 0.62 0.581 78,405
Mar 19 2024 0.6177 0.0098 1.61% 0.612 0.62 0.607 38,959
Mar 18 2024 0.6079 -0.002 -0.33% 0.607 0.6266 0.607 66,751
Mar 15 2024 0.6099 0.0044 0.73% 0.632 0.632 0.605 30,778
Mar 14 2024 0.6055 -0.0175 -2.81% 0.61 0.63 0.5975 53,860
Mar 13 2024 0.623 -0.0024 -0.38% 0.61 0.65 0.61 33,267
Mar 12 2024 0.6254 0.0003 0.05% 0.64 0.6499 0.605 42,668
Mar 11 2024 0.6251 0.006 0.97% 0.61 0.6583 0.601 165,737
Mar 08 2024 0.619099 0.0054 0.88% 0.625 0.65 0.5885 222,852
Mar 07 2024 0.6137 -0.0043 -0.70% 0.632 0.65 0.60 49,303
Mar 06 2024 0.618 0.00 0.00% 0.6013 0.6401 0.6013 34,783
Mar 05 2024 0.618 -0.0356 -5.45% 0.5966 0.6528 0.5966 64,037
Mar 04 2024 0.6536 0.00 0.00% 0.6758 0.6758 0.6307 45,882
Mar 01 2024 0.6536 0.0136 2.12% 0.64 0.6569 0.64 42,199
Feb 29 2024 0.64 0.0069 1.09% 0.6569 0.66345 0.63321 32,106
Feb 28 2024 0.6331 0.0138 2.23% 0.645 0.67 0.6212 90,427
Feb 27 2024 0.6193 0.0094 1.54% 0.6001 0.6977 0.601 99,000
Feb 26 2024 0.6099 -0.0006 -0.10% 0.6105 0.622399 0.5946 90,141
Feb 23 2024 0.6105 -0.0127 -2.04% 0.62 0.63 0.61 36,359
Feb 22 2024 0.6232 -0.0068 -1.08% 0.6255 0.6493 0.60 73,196
Feb 21 2024 0.63 0.0005 0.08% 0.631 0.6789 0.59 128,549
Feb 20 2024 0.6295 -0.0647 -9.32% 0.69 0.714 0.61 104,298
Feb 16 2024 0.6942 -0.0468 -6.32% 0.7575 0.7575 0.6802 110,082
Feb 15 2024 0.741 0.021 2.92% 0.70 0.75 0.6764 129,128
Feb 14 2024 0.72 0.14 24.14% 0.58 0.72 0.57 405,900
Feb 13 2024 0.58 -0.0053 -0.91% 0.599599 0.60 0.575 39,265

Your Recent History

NASDAQ
SPI
SPI Energy
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved