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 )

0.0150 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 (%)
Apr 28, 2017 0.1800 0.2350 0.1750 0.2000 617,470 +0.02(+11.11%)
Apr 27, 2017 0.1800 0.1900 0.1800 0.1800 80,650 +0.00(+0.00%)
Apr 26, 2017 0.1750 0.1900 0.1750 0.1800 75,200 -0.01(-2.70%)
Apr 25, 2017 0.1750 0.1850 0.1750 0.1850 135,051 +0.00(+0.00%)
Apr 24, 2017 0.1750 0.1850 0.1700 0.1850 88,000 +0.01(+5.71%)
Apr 21, 2017 0.1850 0.1850 0.1650 0.1750 297,569 -0.01(-5.41%)
Apr 20, 2017 0.1900 0.1950 0.1750 0.1850 124,250 +0.01(+2.78%)
Apr 19, 2017 0.1800 0.1800 0.1650 0.1800 699,618 -0.02(-12.20%)
Apr 18, 2017 0.1600 0.2050 0.1600 0.2050 695,864 +0.05(+32.26%)
Apr 17, 2017 0.1350 0.1550 0.1350 0.1550 164,733 +0.01(+3.33%)
Apr 13, 2017 0.1450 0.1500 0.1350 0.1500 381,100 +0.01(+7.14%)
Apr 12, 2017 0.1350 0.1450 0.1350 0.1400 114,662 +0.00(+0.00%)
Apr 11, 2017 0.1350 0.1400 0.1300 0.1400 64,500 +0.02(+12.00%)
Apr 10, 2017 0.1250 0.1350 0.1250 0.1250 170,500 -0.01(-7.41%)
Apr 07, 2017 0.1350 0.1400 0.1250 0.1350 57,800 -0.01(-3.57%)
Apr 06, 2017 0.1250 0.1400 0.1250 0.1400 53,100 +0.00(+0.00%)
Apr 05, 2017 0.1350 0.1400 0.1300 0.1400 139,690 +0.00(+0.00%)
Apr 04, 2017 0.1400 0.1400 0.1400 0.1400 15,000 -0.00(-3.45%)
Apr 03, 2017 0.1450 0.1450 0.1350 0.1450 104,300 +0.01(+7.41%)
Mar 31, 2017 0.1350 0.1350 0.1300 0.1350 113,500 -0.01(-3.57%)
Mar 30, 2017 0.1400 0.1400 0.1400 0.1400 38,000 +0.00(+0.00%)
Mar 29, 2017 0.1350 0.1400 0.1300 0.1400 43,151 +0.01(+7.69%)
Mar 28, 2017 0.1350 0.1400 0.1300 0.1300 98,500 -0.01(-7.14%)
Mar 27, 2017 0.1400 0.1400 0.1300 0.1400 49,250 +0.00(+0.00%)
Mar 24, 2017 0.1350 0.1400 0.1350 0.1400 23,000 +0.00(+0.00%)
Mar 23, 2017 0.1400 0.1400 0.1300 0.1400 151,500 +0.00(+0.00%)
Mar 22, 2017 0.1300 0.1400 0.1150 0.1400 173,392 +0.02(+12.00%)
Mar 21, 2017 0.1250 0.1350 0.1200 0.1250 178,860 +0.00(+0.00%)
Mar 20, 2017 0.1400 0.1400 0.1250 0.1250 112,000 -0.02(-10.71%)
Mar 17, 2017 0.1300 0.1400 0.1300 0.1400 39,500 +0.00(+0.00%)
Mar 16, 2017 0.1300 0.1500 0.1300 0.1400 78,500 +0.01(+7.69%)
Mar 15, 2017 0.1400 0.1400 0.1250 0.1300 96,350 -0.01(-7.14%)
Mar 14, 2017 0.1400 0.1400 0.1300 0.1400 75,000 +0.00(+0.00%)
Mar 13, 2017 0.1350 0.1400 0.1300 0.1400 88,260 +0.00(+0.00%)
Mar 10, 2017 0.1400 0.1500 0.1400 0.1400 164,850 +0.00(+0.00%)
Mar 09, 2017 0.1400 0.1400 0.1250 0.1400 152,900 +0.00(+0.00%)
Mar 08, 2017 0.1500 0.1500 0.1250 0.1400 223,228 -0.00(-3.45%)
Mar 07, 2017 0.1500 0.1500 0.1400 0.1450 216,220 +0.00(+0.00%)
Mar 06, 2017 0.1300 0.1500 0.1250 0.1450 67,562 +0.02(+20.83%)
Mar 03, 2017 0.1300 0.1300 0.1200 0.1200 187,500 -0.01(-7.69%)
Mar 02, 2017 0.1300 0.1300 0.1200 0.1300 85,492 +0.00(+0.00%)
Mar 01, 2017 0.1300 0.1300 0.1250 0.1300 206,650 +0.01(+8.33%)
Feb 28, 2017 0.1300 0.1300 0.1200 0.1200 154,403 +0.00(+0.00%)
Feb 27, 2017 0.1300 0.1350 0.1200 0.1200 130,344 -0.02(-11.11%)
Feb 24, 2017 0.1350 0.1400 0.1300 0.1350 80,950 +0.00(+0.00%)
Feb 23, 2017 0.1250 0.1350 0.1250 0.1350 299,166 +0.02(+12.50%)
Feb 22, 2017 0.1300 0.1450 0.1150 0.1200 322,680 -0.02(-14.29%)
Feb 21, 2017 0.1500 0.1500 0.1300 0.1400 469,752 +0.03(+27.27%)
Feb 17, 2017 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Feb 16, 2017 0.0900 0.0900 0.0900 0.0900 310,000 +0.00(+0.00%)
Feb 15, 2017 0.0900 0.0900 0.0900 0.0900 33,000 +0.00(+0.00%)
Feb 14, 2017 0.0850 0.0900 0.0850 0.0900 70,500 +0.00(+0.00%)
Feb 13, 2017 0.0850 0.0900 0.0800 0.0900 288,000 +0.00(+5.88%)
Feb 10, 2017 0.0800 0.0850 0.0800 0.0850 107,625 +0.01(+6.25%)
Feb 09, 2017 0.0800 0.0800 0.0800 0.0800 111,700 +0.00(+0.00%)
Feb 08, 2017 0.0750 0.0800 0.0750 0.0800 49,000 +0.00(+0.00%)
Feb 07, 2017 0.0800 0.0800 0.0750 0.0800 36,000 +0.00(+0.00%)
Feb 06, 2017 0.0750 0.0800 0.0750 0.0800 109,000 +0.00(+0.00%)
Feb 03, 2017 0.0750 0.0800 0.0750 0.0800 178,201 +0.01(+6.67%)
Feb 02, 2017 0.0750 0.0750 0.0750 0.0750 269,600 +0.00(+7.14%)
Feb 01, 2017 0.0700 0.0750 0.0700 0.0700 161,000 -0.00(-6.67%)
Jan 30, 2017 0.0750 0.0750 0.0750 150 +0.00(+0.00%)
Jan 27, 2017 0.0700 0.0750 0.0700 0.0750 20,000 +0.00(+7.14%)
Jan 26, 2017 0.0700 0.0750 0.0700 0.0700 139,000 -0.00(-6.67%)
Jan 25, 2017 0.0700 0.0750 0.0700 0.0750 9,000 +0.00(+0.00%)
Jan 24, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 23, 2017 0.0700 0.0750 0.0700 0.0750 56,550 +0.00(+7.14%)
Jan 19, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 17, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 16, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Jan 13, 2017 0.0650 0.0700 0.0600 0.0650 118,000 +0.00(+0.00%)
Jan 12, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 11, 2017 0.0650 0.0700 0.0650 0.0650 42,000 -0.01(-7.14%)
Jan 10, 2017 0.0650 0.0700 0.0650 0.0700 90,500 +0.00(+0.00%)
Jan 09, 2017 0.0700 0.0700 0.0650 0.0700 122,000 +0.00(+0.00%)
Jan 06, 2017 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
Jan 05, 2017 0.0650 0.0700 0.0650 0.0700 91,000 +0.00(+0.00%)
Jan 04, 2017 0.0650 0.0700 0.0650 0.0700 30,000 +0.00(+0.00%)
Jan 03, 2017 0.0700 0.0700 0.0700 0.0700 52,000 +0.00(+0.00%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 28, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 23, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 21, 2016 0.0700 0.0700 0.0700 500 +0.01(+7.69%)
Dec 20, 2016 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Dec 19, 2016 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Dec 16, 2016 0.0650 0.0650 0.0650 0.0650 55,000 -0.01(-7.14%)
Dec 15, 2016 0.0700 0.0700 0.0650 0.0700 20,000 +0.01(+7.69%)
Dec 14, 2016 0.0650 0.0700 0.0650 0.0650 85,500 -0.01(-7.14%)
Dec 13, 2016 0.0650 0.0700 0.0650 0.0700 60,000 +0.00(+0.00%)
Dec 12, 2016 0.0650 0.0700 0.0650 0.0700 68,000 +0.01(+7.69%)
Dec 09, 2016 0.0650 0.0700 0.0650 0.0650 151,000 -0.01(-7.14%)
Dec 08, 2016 0.0650 0.0700 0.0650 0.0700 73,000 +0.00(+0.00%)
Dec 07, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Dec 06, 2016 0.0650 0.0700 0.0650 0.0700 148,000 +0.00(+0.00%)
Dec 05, 2016 0.0700 0.0700 0.0650 0.0700 34,000 -0.00(-6.67%)
Dec 02, 2016 0.0650 0.0750 0.0650 0.0750 108,800 +0.00(+7.14%)
Dec 01, 2016 0.0750 0.0750 0.0650 0.0700 97,500 +0.00(+0.00%)
Nov 30, 2016 0.0700 0.0750 0.0650 0.0700 73,000 +0.00(+0.00%)
Nov 29, 2016 0.0650 0.0700 0.0650 0.0700 42,000 +0.00(+0.00%)
Nov 28, 2016 0.0650 0.0700 0.0650 0.0700 34,000 +0.00(+0.00%)
Nov 25, 2016 0.0650 0.0750 0.0650 0.0700 126,000 -0.00(-6.67%)
Nov 24, 2016 0.0700 0.0750 0.0700 0.0750 25,000 +0.00(+7.14%)
Nov 23, 2016 0.0700 0.0800 0.0650 0.0700 156,375 -0.00(-6.67%)
Nov 22, 2016 0.0750 0.0750 0.0650 0.0750 125,175 -0.01(-6.25%)
Nov 21, 2016 0.0750 0.0800 0.0750 0.0800 38,000 +0.01(+6.67%)
Nov 17, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 16, 2016 0.0700 0.0750 0.0700 0.0750 86,100 -0.01(-6.25%)
Nov 15, 2016 0.0700 0.0800 0.0700 0.0800 211,500 +0.01(+6.67%)
Nov 14, 2016 0.0650 0.0750 0.0650 0.0750 91,500 +0.00(+0.00%)
Nov 11, 2016 0.0650 0.0750 0.0650 0.0750 16,000 +0.00(+0.00%)
Nov 10, 2016 0.0700 0.0800 0.0650 0.0750 154,400 -0.01(-6.25%)
Nov 09, 2016 0.0750 0.0800 0.0750 0.0800 47,212 +0.01(+6.67%)
Nov 08, 2016 0.0700 0.0750 0.0650 0.0750 139,000 +0.00(+7.14%)
Nov 07, 2016 0.0700 0.0750 0.0600 0.0700 216,100 +0.00(+0.00%)
Nov 04, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Nov 03, 2016 0.0700 0.0700 0.0600 0.0700 79,000 +0.00(+0.00%)
Nov 02, 2016 0.0650 0.0700 0.0650 0.0700 26,577 +0.00(+0.00%)
Nov 01, 2016 0.0650 0.0700 0.0650 0.0700 22,000 -0.00(-6.67%)
Oct 31, 2016 0.0650 0.0750 0.0600 0.0750 227,500 +0.00(+0.00%)
Oct 28, 2016 0.0700 0.0750 0.0700 0.0750 48,000 +0.00(+0.00%)
Oct 27, 2016 0.0650 0.0750 0.0600 0.0750 282,000 +0.00(+7.14%)
Oct 26, 2016 0.0650 0.0750 0.0650 0.0700 195,000 -0.00(-6.67%)
Oct 25, 2016 0.0750 0.0750 0.0600 0.0750 71,100 +0.00(+0.00%)
Oct 24, 2016 0.0750 0.0750 0.0650 0.0750 83,000 +0.00(+0.00%)
Oct 21, 2016 0.0650 0.0750 0.0650 0.0750 38,000 +0.00(+0.00%)
Oct 20, 2016 0.0750 0.0750 0.0750 0.0750 66,550 -0.01(-6.25%)
Oct 19, 2016 0.0750 0.0800 0.0700 0.0800 442,000 +0.00(+0.00%)
Oct 18, 2016 0.0600 0.0800 0.0600 0.0800 180,500 +0.00(+0.00%)
Oct 17, 2016 0.0750 0.0850 0.0700 0.0800 422,000 +0.01(+14.29%)
Oct 14, 2016 0.0550 0.0750 0.0550 0.0700 139,750 +0.01(+16.67%)
Oct 13, 2016 0.0550 0.0600 0.0550 0.0600 45,000 +0.00(+9.09%)
Oct 12, 2016 0.0500 0.0550 0.0450 0.0550 49,000 +0.00(+0.00%)
Oct 11, 2016 0.0500 0.0550 0.0500 0.0550 326,000 +0.00(+10.00%)
Oct 07, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 06, 2016 0.0450 0.0500 0.0450 0.0500 55,000 +0.00(+0.00%)
Oct 05, 2016 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Oct 04, 2016 0.0450 0.0500 0.0450 0.0500 12,000 +0.00(+0.00%)
Oct 03, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Sep 30, 2016 0.0450 0.0500 0.0450 0.0500 166,000 +0.00(+0.00%)
Sep 29, 2016 0.0500 0.0500 0.0450 0.0500 33,900 +0.00(+0.00%)
Sep 28, 2016 0.0500 0.0500 0.0400 0.0500 37,000 +0.00(+0.00%)
Sep 27, 2016 0.0500 0.0500 0.0450 0.0500 334,000 +0.00(+0.00%)
Sep 26, 2016 0.0450 0.0500 0.0450 0.0500 511,300 +0.01(+11.11%)
Sep 23, 2016 0.0400 0.0500 0.0400 0.0450 1,261,616 +0.01(+28.57%)
Sep 19, 2016 0.0350 0.0350 0.0350 787 +0.00(+0.00%)
Sep 16, 2016 0.0300 0.0350 0.0300 0.0350 45,000 -0.00(-12.50%)
Sep 15, 2016 0.0350 0.0400 0.0350 0.0400 114,000 +0.00(+14.29%)
Sep 14, 2016 0.0300 0.0350 0.0300 0.0350 267,000 +0.01(+16.67%)
Sep 13, 2016 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Sep 09, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 08, 2016 0.0300 0.0350 0.0300 0.0350 13,000 +0.01(+40.00%)
Sep 02, 2016 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Sep 01, 2016 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Aug 31, 2016 0.0300 0.0350 0.0300 0.0300 70,000 -0.01(-14.29%)
Aug 30, 2016 0.0300 0.0350 0.0300 0.0350 90,000 +0.00(+0.00%)
Aug 29, 2016 0.0300 0.0350 0.0300 0.0350 30,000 +0.00(+0.00%)
Aug 26, 2016 0.0300 0.0350 0.0300 0.0350 65,000 +0.00(+0.00%)
Aug 25, 2016 0.0300 0.0350 0.0300 0.0350 99,000 -0.00(-12.50%)
Aug 24, 2016 0.0400 0.0400 0.0400 0.0400 3,327 +0.00(+0.00%)
Aug 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 18, 2016 0.0350 0.0350 0.0350 0.0350 135,000 -0.00(-12.50%)
Aug 17, 2016 0.0350 0.0400 0.0350 0.0400 6,000 +0.00(+0.00%)
Aug 15, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 12, 2016 0.0350 0.0350 0.0300 0.0350 10,230 +0.01(+16.67%)
Aug 11, 2016 0.0350 0.0350 0.0300 0.0300 167,500 -0.01(-25.00%)
Aug 09, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 05, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 04, 2016 0.0350 0.0350 0.0350 0.0350 24,000 +0.00(+0.00%)
Aug 02, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 29, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 28, 2016 0.0350 0.0350 0.0350 0.0350 623,200 +0.01(+16.67%)
Jul 26, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 25, 2016 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Jul 22, 2016 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Jul 18, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 14, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 12, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 11, 2016 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jul 08, 2016 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Jul 07, 2016 0.0350 0.0350 0.0300 0.0300 8,000 -0.01(-14.29%)
Jul 05, 2016 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Jun 30, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 29, 2016 0.0350 0.0350 0.0300 0.0350 19,000 +0.00(+0.00%)
Jun 28, 2016 0.0300 0.0350 0.0250 0.0350 108,700 +0.00(+0.00%)
Jun 23, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 22, 2016 0.0350 0.0350 0.0350 0.0350 39,000 +0.01(+16.67%)
Jun 21, 2016 0.0300 0.0350 0.0300 0.0300 309,034 +0.00(+0.00%)
Jun 15, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 10, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 09, 2016 0.0200 0.0300 0.0200 0.0300 45,000 +0.00(+0.00%)
Jun 07, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jun 06, 2016 0.0300 0.0300 0.0200 0.0200 22,000 +0.00(+0.00%)
Jun 03, 2016 0.0250 0.0250 0.0200 0.0200 28,000 -0.01(-33.33%)
Jun 02, 2016 0.0300 0.0300 0.0300 0.0300 2,585 +0.01(+50.00%)
Jun 01, 2016 0.0300 0.0300 0.0200 0.0200 34,000 +0.00(+0.00%)
May 30, 2016 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
May 27, 2016 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
May 25, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 24, 2016 0.0250 0.0250 0.0250 0.0250 11,500 -0.00(-16.67%)
May 20, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 19, 2016 0.0300 0.0300 0.0250 0.0250 15,000 -0.00(-16.67%)
May 17, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 04, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 03, 2016 0.0250 0.0250 0.0250 0.0250 5,000 -0.01(-28.57%)
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.