Spacefy Inc (PK) Historical Data - SPFYF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Spacefy Inc (PK) (SPFYF)
Spacefy Inc (PK) (SPFYF) Historical

Spacefy Inc (PK) (SPFYF)

0.0144

0.00

(0.00%)

Closed February 20 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.0144	0.0144	0.0144	1225	0.0144	CS
4	-0.0035	-19.5530726257	0.0179	0.0179	0.01354	7919	0.01413758	CS
12	0.0094	188	0.005	0.0346	0.005	13918	0.01815291	CS
26	0.0057	65.5172413793	0.0087	0.0346	0.005	11996	0.01510231	CS
52	0.0108	300	0.0036	0.0346	0.0025	8476	0.01461692	CS
156	-0.0123	-46.0674157303	0.0267	0.0346	0.0023	12260	0.01287476	CS
260	-0.0271	-65.3012048193	0.0415	0.3375	0.0023	24817	0.03946725	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740004140	0.0144	0	0.00	0.0144	0.0144	0.0144	0
1739917740	0.0144	-0.0001	-0.69	0.0144	0.0144	0.0144	1225
1739571600	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1739485200	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1739398800	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1739312400	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1739226000	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1738966800	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1738880400	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1738794000	0.0145	0.0005	3.57	0.0145	0.0145	0.0145	20035
1738708020	0.014	0	0.00	0.014	0.014	0.014	0
1738621620	0.014	0	0.00	0.014	0.014	0.014	0
1738362420	0.014	0	0.00	0.014	0.014	0.014	0
1738276020	0.014	0	0.00	0.014	0.014	0.014	0
1738189620	0.014	0	0.00	0.014	0.014	0.014	0
1738103220	0.014	0	0.00	0.014	0.014	0.014	0
1738016820	0.014	0	0.00	0.01395	0.014	0.01395	6836
1737757440	0.014	0.00046	3.40	0.014	0.014	0.014	500
1737671220	0.01354	0.00654	93.43	0.0179	0.0179	0.01354	11000
1737584880	0.007	0	0.00	0.007	0.007	0.007	0
1737498480	0.007	0	0.00	0.007	0.007	0.007	0
1737152880	0.007	-0.015	-68.18	0.007	0.007	0.007	1000
1737066420	0.022	-0.0037	-14.40	0.022	0.022	0.022	155
1736980140	0.0257	0	0.00	0.0257	0.0257	0.0257	0
1736893740	0.0257	0	0.00	0.0257	0.0257	0.0257	0
1736807340	0.0257	0	0.00	0.0257	0.0257	0.0257	0
1736548140	0.0257	0	0.00	0.0257	0.0257	0.0257	0
1736375340	0.0257	0	0.00	0.0257	0.0257	0.0257	0
1736288940	0.0257	-0.0088	-25.51	0.0286	0.0286	0.0159	27055
1736202360	0.0345	0.01818	111.40	0.0333	0.0346	0.0333	43000
1735943340	0.01632	0	0.00	0.01632	0.01632	0.01632	0
1735856940	0.01632	0	0.00	0.01632	0.01632	0.01632	0
1735684140	0.01632	0	0.00	0.01632	0.01632	0.01632	0
1735597740	0.01632	0.00282	20.89	0.01915	0.01915	0.01632	14400
1735338540	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1735252140	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1735079340	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1734992940	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1734733740	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1734647340	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1734560940	0.0135	-0.0104	-43.51	0.0135	0.0135	0.0135	13000
1734474540	0.0239	0	0.00	0.0239	0.0239	0.0239	0
1734388140	0.0239	0	0.00	0.02062	0.0239	0.02062	30252
1734128940	0.0239	0	0.00	0.0239	0.0239	0.0239	2500
1734042480	0.0239	0.0021501	9.89	0.0239	0.0239	0.0239	300
1733955900	0.0217499	0.0047999	28.32	0.0217499	0.0217499	0.0217499	15000
1733869200	0.01695	-0.00785	-31.65	0.01695	0.01695	0.01695	5000
1733782800	0.0248	0.0124	100.00	0.0248	0.0248	0.0248	1000
1733523780	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1733437380	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1733350980	0.0124	0.0008001	6.90	0.0092	0.0124	0.0092	5013
1733264580	0.0115999	0	0.00	0.0115999	0.0115999	0.0115999	0
1733178180	0.0115999	0.0065999	132.00	0.0124	0.0124	0.0115999	30345
1732918200	0.005	-0.0037	-42.53	0.005	0.005	0.005	50752
1732746360	0.0087	0	0.00	0.0087	0.0087	0.0087	0
1732659960	0.0087	0	0.00	0.0087	0.0087	0.0087	0
1732573560	0.0087	0.0037	74.00	0.0087	0.0087	0.0087	100
1732314300	0.005	0	0.00	0.005	0.005	0.005	0
1732227900	0.005	-0.0043	-46.24	0.005	0.005	0.005	500
1732141740	0.0092999	0.0005999	6.90	0.0099	0.0099	0.0092999	6673

Delayed Upgrade Clock

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