Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spot Coffee Ltd (TSV: SPP )

N/A UNCHANGED
Last Price Updated: 12:31 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.0550 0.0550 0.0500 0.0500 34,020 -0.01(-23.08%)
Jul 27, 2023 0.0650 0 +0.01(+18.18%)
Jul 26, 2023 0.0600 0.0600 0.0550 0.0550 49,000 -0.01(-15.38%)
Jul 24, 2023 0.0650 0 -0.01(-7.14%)
Jul 20, 2023 0.0700 0 +0.00(+0.00%)
Jul 19, 2023 0.0700 0.0700 0.0700 0.0700 11,500 +0.00(+0.00%)
Jul 18, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Jul 17, 2023 0.0600 0.0700 0.0600 0.0650 101,890 +0.00(+0.00%)
Jul 14, 2023 0.0600 0.0650 0.0600 0.0650 112,000 +0.01(+8.33%)
Jul 13, 2023 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Jul 11, 2023 0.0600 0 +0.00(+9.09%)
Jul 07, 2023 0.0550 0 -0.01(-15.38%)
Jul 05, 2023 0.0650 0 +0.01(+8.33%)
Jul 04, 2023 0.0600 0.0600 0.0600 0.0600 19,000 -0.01(-14.29%)
Jun 28, 2023 0.0700 0 +0.01(+7.69%)
Jun 23, 2023 0.0650 0 -0.01(-7.14%)
Jun 20, 2023 0.0700 0 +0.01(+16.67%)
Jun 16, 2023 0.0600 0 -0.01(-14.29%)
Jun 15, 2023 0.0700 0.0700 0.0700 0.0700 10,080 +0.01(+7.69%)
Jun 14, 2023 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Jun 13, 2023 0.0650 0.0650 0.0600 0.0650 245,000 -0.01(-7.14%)
Jun 12, 2023 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
Jun 08, 2023 0.0750 0 +0.00(+7.14%)
Jun 07, 2023 0.0700 0.0700 0.0700 0.0700 77,000 -0.00(-6.67%)
Jun 06, 2023 0.0650 0.0750 0.0650 0.0750 5,430 +0.00(+7.14%)
Jun 05, 2023 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Jun 01, 2023 0.0700 500 +0.00(+0.00%)
May 30, 2023 0.0700 101 +0.01(+7.69%)
May 26, 2023 0.0650 0 -0.01(-7.14%)
May 25, 2023 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
May 24, 2023 0.0700 0.0700 0.0650 0.0650 65,050 -0.01(-13.33%)
May 23, 2023 0.0650 0.0800 0.0650 0.0750 221,050 +0.00(+0.00%)
May 19, 2023 0.0750 0 -0.01(-6.25%)
May 18, 2023 0.0800 0.0800 0.0800 0.0800 39,500 +0.00(+0.00%)
May 17, 2023 0.0800 0.0800 0.0800 0.0800 22,280 +0.00(+0.00%)
May 16, 2023 0.0800 0.0800 0.0800 0.0800 29,000 +0.00(+0.00%)
May 15, 2023 0.0800 0.0800 0.0800 0.0800 2,049 +0.01(+14.29%)
May 12, 2023 0.0700 0.0700 0.0700 0.0700 15,000 -0.01(-12.50%)
May 11, 2023 0.0700 0.0800 0.0700 0.0800 46,000 -0.01(-5.88%)
May 10, 2023 0.0750 0.0850 0.0700 0.0850 47,500 +0.01(+6.25%)
May 09, 2023 0.0800 0.0800 0.0800 0.0800 16,000 -0.01(-5.88%)
May 08, 2023 0.0900 0.0900 0.0850 0.0850 36,000 +0.00(+0.00%)
May 05, 2023 0.0800 0.0850 0.0800 0.0850 40,000 +0.01(+6.25%)
Apr 27, 2023 0.0800 500 +0.00(+0.00%)
Apr 26, 2023 0.0700 0.0800 0.0700 0.0800 8,766 +0.01(+14.29%)
Apr 21, 2023 0.0700 316 -0.01(-12.50%)
Apr 18, 2023 0.0800 0 +0.00(+0.00%)
Apr 14, 2023 0.0800 0 +0.01(+6.67%)
Apr 13, 2023 0.0850 0.0850 0.0750 0.0750 23,000 -0.01(-11.76%)
Apr 12, 2023 0.0850 0.0850 0.0850 0.0850 24,000 +0.01(+6.25%)
Apr 11, 2023 0.0800 0.0800 0.0800 0.0800 2,100 -0.01(-15.79%)
Mar 29, 2023 0.0950 0 +0.00(+0.00%)
Mar 28, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Mar 23, 2023 0.0950 0.0950 1,193 +0.00(+0.00%)
Mar 22, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Mar 21, 2023 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+12.50%)
Mar 17, 2023 0.0800 500 -0.02(-20.00%)
Mar 16, 2023 0.0950 0.1000 0.0950 0.1000 30,000 +0.01(+17.65%)
Mar 15, 2023 0.0850 0.0850 0.0850 0.0850 5,259 -0.02(-22.73%)
Mar 14, 2023 0.1000 0.1100 0.1000 0.1100 117,000 +0.01(+10.00%)
Mar 13, 2023 0.0850 0.1100 0.0850 0.1000 52,048 +0.02(+25.00%)
Mar 10, 2023 0.0800 0.0800 0.0800 0.0800 17,000 +0.00(+0.00%)
Mar 09, 2023 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-11.11%)
Mar 08, 2023 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Mar 07, 2023 0.0950 0.0950 0.0950 0.0950 5,056 +0.01(+5.56%)
Mar 06, 2023 0.0950 0.0950 0.0800 0.0900 30,171 -0.01(-14.29%)
Mar 03, 2023 0.0800 0.1050 0.0800 0.1050 9,010 +0.01(+16.67%)
Mar 02, 2023 0.0950 0.1000 0.0900 0.0900 46,021 -0.01(-5.26%)
Mar 01, 2023 0.0950 0.0950 0.0950 0.0950 1,018 -0.01(-5.00%)
Feb 28, 2023 0.1000 0.1000 0.1000 0.1000 70,035 +0.01(+5.26%)
Feb 27, 2023 0.0900 0.1100 0.0900 0.0950 60,001 +0.01(+5.56%)
Feb 24, 2023 0.0900 0.0900 0.0900 0.0900 27,072 +0.00(+5.88%)
Feb 23, 2023 0.0750 0.0850 0.0750 0.0850 80,000 -0.01(-15.00%)
Feb 22, 2023 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+11.11%)
Feb 21, 2023 0.0900 0.0900 0.0900 0.0900 21,555 +0.00(+0.00%)
Feb 16, 2023 0.0900 0 +0.00(+0.00%)
Feb 15, 2023 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Feb 14, 2023 0.0900 0.0900 0.0900 0.0900 32,500 -0.01(-10.00%)
Feb 13, 2023 0.0750 0.1000 0.0750 0.1000 44,100 +0.01(+17.65%)
Feb 10, 2023 0.0750 0.0850 0.0750 0.0850 15,000 +0.00(+0.00%)
Feb 09, 2023 0.0850 0.0850 0.0850 0.0850 2,500 +0.01(+21.43%)
Feb 08, 2023 0.0700 0.0700 0.0700 0.0700 1,991 -0.01(-12.50%)
Feb 06, 2023 0.0800 0 +0.01(+6.67%)
Feb 01, 2023 0.0750 600 +0.01(+15.38%)
Jan 30, 2023 0.0650 0 -0.01(-7.14%)
Jan 27, 2023 0.0650 0.0700 0.0650 0.0700 12,627 +0.00(+0.00%)
Jan 26, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Jan 25, 2023 0.0650 0.0650 0.0650 0.0650 13,000 -0.01(-13.33%)
Jan 24, 2023 0.0700 0.0750 0.0650 0.0750 11,000 +0.00(+7.14%)
Jan 23, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jan 19, 2023 0.0700 20 -0.00(-6.67%)
Jan 17, 2023 0.0750 150 +0.01(+15.38%)
Jan 16, 2023 0.0650 0.0650 0.0650 0.0650 5,605 -0.01(-13.33%)
Jan 12, 2023 0.0750 0 -0.01(-6.25%)
Jan 11, 2023 0.0700 0.0800 0.0700 0.0800 3,280 +0.00(+0.00%)
Jan 10, 2023 0.0800 0.0800 0.0800 0.0800 5,606 +0.01(+6.67%)
Jan 04, 2023 0.0750 0 +0.00(+0.00%)
Jan 03, 2023 0.0850 0.0850 0.0750 0.0750 42,561 +0.00(+0.00%)
Dec 29, 2022 0.0750 0 -0.01(-6.25%)
Dec 28, 2022 0.0750 0.0800 0.0750 0.0800 218,209 +0.01(+6.67%)
Dec 23, 2022 0.0750 0 -0.01(-6.25%)
Dec 22, 2022 0.0650 0.0800 0.0600 0.0800 126,100 +0.02(+33.33%)
Dec 21, 2022 0.0650 0.0650 0.0550 0.0600 129,500 -0.01(-7.69%)
Dec 20, 2022 0.0650 0.0650 0.0650 0.0650 51,040 +0.01(+8.33%)
Dec 16, 2022 0.0600 516 -0.01(-7.69%)
Dec 15, 2022 0.0600 0.0650 0.0600 0.0650 19,000 +0.00(+0.00%)
Dec 13, 2022 0.0650 0 +0.01(+8.33%)
Dec 12, 2022 0.0600 0.0600 0.0550 0.0600 85,010 +0.00(+0.00%)
Dec 09, 2022 0.0500 0.0600 0.0500 0.0600 262,010 +0.01(+20.00%)
Dec 06, 2022 0.0500 0 +0.01(+11.11%)
Dec 05, 2022 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-18.18%)
Dec 02, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Nov 30, 2022 0.0550 400 +0.01(+22.22%)
Nov 29, 2022 0.0500 0.0500 0.0450 0.0450 16,000 -0.01(-18.18%)
Nov 25, 2022 0.0550 116 +0.00(+10.00%)
Nov 24, 2022 0.0500 0.0500 0.0500 0.0500 23,000 -0.01(-16.67%)
Nov 23, 2022 0.0550 0.0600 0.0550 0.0600 72,000 +0.00(+0.00%)
Nov 22, 2022 0.0600 0.0600 0.0600 0.0600 1,010 +0.00(+0.00%)
Nov 21, 2022 0.0600 0.0600 0.0600 0.0600 3,012 +0.01(+20.00%)
Nov 17, 2022 0.0500 0 -0.00(-9.09%)
Nov 16, 2022 0.0500 0.0600 0.0500 0.0550 144,000 +0.01(+22.22%)
Nov 15, 2022 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-18.18%)
Nov 14, 2022 0.0550 0.0550 0.0550 0.0550 1,945 +0.00(+10.00%)
Nov 11, 2022 0.0500 0.0500 0.0500 0.0500 26,000 +0.01(+11.11%)
Nov 09, 2022 0.0450 50 -0.01(-10.00%)
Nov 04, 2022 0.0500 0 +0.01(+11.11%)
Nov 02, 2022 0.0450 0 +0.00(+0.00%)
Nov 01, 2022 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
Oct 31, 2022 0.0500 0.0500 0.0500 0.0500 13,107 +0.01(+11.11%)
Oct 28, 2022 0.0400 0.0500 0.0400 0.0450 31,040 -0.01(-18.18%)
Oct 25, 2022 0.0550 35 -0.00(-8.33%)
Oct 24, 2022 0.0600 25 +0.00(+9.09%)
Oct 20, 2022 0.0550 30 +0.01(+37.50%)
Oct 19, 2022 0.0400 0.0400 0.0400 0.0400 5,014 -0.01(-27.27%)
Oct 14, 2022 0.0550 0 +0.00(+0.00%)
Oct 13, 2022 0.0550 0.0550 0.0500 0.0550 868,750 +0.00(+10.00%)
Oct 12, 2022 0.0500 0.0550 0.0500 0.0500 146,315 +0.00(+0.00%)
Oct 07, 2022 0.0500 65 +0.01(+25.00%)
Oct 05, 2022 0.0400 0 +0.00(+0.00%)
Oct 04, 2022 0.0450 0.0450 0.0400 0.0400 49,051 -0.01(-20.00%)
Oct 03, 2022 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+25.00%)
Sep 28, 2022 0.0400 10 +0.00(+0.00%)
Sep 26, 2022 0.0400 0 -0.01(-20.00%)
Sep 22, 2022 0.0500 0 +0.01(+11.11%)
Sep 21, 2022 0.0450 0.0450 0.0450 0.0450 10,010 +0.00(+0.00%)
Sep 19, 2022 0.0450 0 +0.00(+0.00%)
Sep 16, 2022 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Sep 14, 2022 0.0450 0 +0.00(+12.50%)
Sep 12, 2022 0.0400 0 -0.00(-11.11%)
Sep 09, 2022 0.0450 0.0450 0.0450 0.0450 1,100 +0.00(+0.00%)
Sep 08, 2022 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+12.50%)
Sep 07, 2022 0.0500 0.0500 0.0400 0.0400 52,619 +0.00(+0.00%)
Sep 06, 2022 0.0400 0.0400 0.0400 0.0400 2,624 -0.01(-20.00%)
Sep 01, 2022 0.0500 0 +0.01(+11.11%)
Aug 31, 2022 0.0450 0.0450 0.0450 0.0450 4,833 -0.01(-10.00%)
Aug 29, 2022 0.0500 0 +0.00(+0.00%)
Aug 19, 2022 0.0500 0 +0.00(+0.00%)
Aug 16, 2022 0.0500 0 +0.01(+25.00%)
Aug 15, 2022 0.0400 0.0400 0.0400 0.0400 4,000 -0.01(-20.00%)
Aug 11, 2022 0.0500 0 +0.00(+0.00%)
Aug 10, 2022 0.0550 0.0550 0.0500 0.0500 17,300 -0.00(-9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.