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 30, 2020 0.0500 0.0500 0.0500 0.0500 71,000 +0.01(+11.11%)
Apr 29, 2020 0.0450 0.0450 0.0450 450 +0.00(+0.00%)
Apr 27, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 24, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 23, 2020 0.0450 0.0500 0.0450 0.0500 48,000 +0.01(+11.11%)
Apr 22, 2020 0.0450 0.0450 0.0450 2 +0.00(+0.00%)
Apr 21, 2020 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0450 0.0400 0.0450 11,000 +0.00(+0.00%)
Apr 17, 2020 0.0450 0.0450 0.0450 0.0450 36,300 -0.01(-10.00%)
Apr 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 14, 2020 0.0450 0.0500 0.0450 0.0500 30,000 +0.01(+25.00%)
Apr 13, 2020 0.0450 0.0450 0.0400 0.0400 34,000 -0.00(-11.11%)
Apr 07, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 03, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 02, 2020 0.0500 0.0500 0.0450 0.0450 44,000 -0.01(-18.18%)
Apr 01, 2020 0.0500 0.0550 0.0500 0.0550 173,360 -0.01(-15.38%)
Mar 31, 2020 0.0650 0.0650 0.0650 0.0650 39,000 -0.01(-7.14%)
Mar 30, 2020 0.0500 0.0700 0.0500 0.0700 268,000 +0.02(+40.00%)
Mar 27, 2020 0.0500 0.0500 0.0500 600 +0.00(+0.00%)
Mar 26, 2020 0.0550 0.0550 0.0500 0.0500 14,529 -0.00(-9.09%)
Mar 25, 2020 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Mar 24, 2020 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+22.22%)
Mar 23, 2020 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-18.18%)
Mar 20, 2020 0.0450 0.0550 0.0450 0.0550 20,000 -0.00(-8.33%)
Mar 19, 2020 0.0500 0.0600 0.0450 0.0600 66,739 +0.00(+9.09%)
Mar 18, 2020 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Mar 17, 2020 0.0500 0.0600 0.0500 0.0600 33,000 +0.01(+33.33%)
Mar 16, 2020 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-18.18%)
Mar 13, 2020 0.0550 0.0550 0.0550 0.0550 16,600 +0.00(+10.00%)
Mar 12, 2020 0.0550 0.0600 0.0500 0.0500 155,650 -0.02(-28.57%)
Mar 11, 2020 0.0650 0.0700 0.0550 0.0700 100,500 +0.01(+7.69%)
Mar 10, 2020 0.0550 0.0650 0.0500 0.0650 44,750 +0.01(+30.00%)
Mar 09, 2020 0.0650 0.0650 0.0500 0.0500 149,050 -0.00(-9.09%)
Mar 06, 2020 0.0600 0.0650 0.0550 0.0550 48,000 -0.01(-15.38%)
Mar 05, 2020 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Mar 04, 2020 0.0550 0.0650 0.0550 0.0650 96,000 +0.01(+18.18%)
Mar 03, 2020 0.0500 0.0550 0.0500 0.0550 96,000 -0.00(-8.33%)
Feb 28, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 27, 2020 0.0500 0.0500 0.0400 0.0500 351,700 -0.00(-9.09%)
Feb 26, 2020 0.0500 0.0550 0.0500 0.0550 8,000 +0.00(+0.00%)
Feb 25, 2020 0.0550 0.0600 0.0550 0.0550 90,000 -0.00(-8.33%)
Feb 24, 2020 0.0600 0.0600 0.0600 0.0600 4,500 -0.01(-7.69%)
Feb 20, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 19, 2020 0.0650 0.0650 0.0600 0.0600 64,950 -0.01(-14.29%)
Feb 13, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 12, 2020 0.0650 0.0700 0.0650 0.0700 133,090 +0.01(+16.67%)
Feb 11, 2020 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+0.00%)
Feb 10, 2020 0.0600 0.0600 0.0600 0.0600 18,633 +0.00(+9.09%)
Feb 07, 2020 0.0600 0.0600 0.0550 0.0550 6,000 +0.00(+10.00%)
Feb 06, 2020 0.0600 0.0600 0.0500 0.0500 37,000 -0.01(-16.67%)
Feb 05, 2020 0.0550 0.0600 0.0550 0.0600 35,000 +0.00(+9.09%)
Feb 04, 2020 0.0600 0.0600 0.0550 0.0550 144,100 -0.01(-15.38%)
Feb 03, 2020 0.0600 0.0650 0.0600 0.0650 105,000 +0.00(+0.00%)
Jan 30, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jan 29, 2020 0.0750 0.0750 0.0700 0.0750 13,450 +0.00(+7.14%)
Jan 28, 2020 0.0800 0.0800 0.0700 0.0700 485,050 -0.01(-17.65%)
Jan 27, 2020 0.0750 0.0850 0.0750 0.0850 12,000 +0.01(+6.25%)
Jan 24, 2020 0.0800 0.0800 0.0800 0.0800 18,500 +0.00(+0.00%)
Jan 23, 2020 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Jan 20, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 17, 2020 0.0750 0.0800 0.0750 0.0800 72,000 +0.01(+6.67%)
Jan 16, 2020 0.0700 0.0800 0.0700 0.0750 35,000 -0.01(-6.25%)
Jan 15, 2020 0.0750 0.0800 0.0750 0.0800 26,000 +0.01(+6.67%)
Jan 14, 2020 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Jan 13, 2020 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+0.00%)
Jan 10, 2020 0.0750 0.0750 0.0700 0.0750 55,500 -0.01(-6.25%)
Jan 08, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 07, 2020 0.0700 0.0800 0.0700 0.0800 45,415 +0.00(+0.00%)
Jan 06, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Jan 03, 2020 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jan 02, 2020 0.0750 0.0800 0.0750 0.0800 54,550 +0.00(+0.00%)
Dec 30, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 27, 2019 0.0800 0.0800 0.0750 0.0800 83,999 +0.00(+0.00%)
Dec 23, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 20, 2019 0.0800 0.0800 0.0800 0.0800 24,500 +0.01(+6.67%)
Dec 19, 2019 0.0750 0.0750 0.0750 0.0750 34,000 -0.01(-6.25%)
Dec 18, 2019 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Dec 17, 2019 0.0750 0.0800 0.0750 0.0800 40,000 +0.00(+0.00%)
Dec 16, 2019 0.0750 0.0800 0.0750 0.0800 8,500 +0.00(+0.00%)
Dec 13, 2019 0.0800 0.0800 0.0750 0.0800 77,100 +0.00(+0.00%)
Dec 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 10, 2019 0.0800 0.0800 0.0800 0.0800 41,000 +0.00(+0.00%)
Dec 09, 2019 0.0750 0.0800 0.0750 0.0800 79,100 -0.01(-5.88%)
Dec 06, 2019 0.0850 0.0850 0.0750 0.0850 44,499 +0.01(+13.33%)
Dec 05, 2019 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-11.76%)
Dec 03, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 28, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 26, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 25, 2019 0.0850 0.0900 0.0800 0.0900 45,000 -0.01(-5.26%)
Nov 21, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 19, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 15, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 14, 2019 0.0850 0.0900 0.0850 0.0900 19,655 -0.01(-5.26%)
Nov 13, 2019 0.0900 0.0950 0.0850 0.0950 36,000 +0.01(+5.56%)
Nov 12, 2019 0.0850 0.0900 0.0850 0.0900 29,000 +0.00(+0.00%)
Nov 11, 2019 0.1000 0.1000 0.0850 0.0900 43,550 -0.01(-10.00%)
Nov 08, 2019 0.0800 0.1000 0.0800 0.1000 99,500 +0.01(+11.11%)
Nov 07, 2019 0.0850 0.0900 0.0800 0.0900 67,500 +0.00(+0.00%)
Nov 06, 2019 0.0800 0.0900 0.0800 0.0900 86,000 +0.00(+0.00%)
Nov 05, 2019 0.0850 0.0900 0.0850 0.0900 66,000 -0.01(-5.26%)
Nov 04, 2019 0.0950 0.0950 0.0850 0.0950 49,000 +0.00(+0.00%)
Oct 31, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 30, 2019 0.0900 0.0950 0.0900 0.0950 16,500 -0.01(-5.00%)
Oct 28, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 25, 2019 0.0950 0.1000 0.0950 0.1000 36,500 +0.00(+0.00%)
Oct 23, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 22, 2019 0.0950 0.1000 0.0900 0.1000 46,999 +0.00(+0.00%)
Oct 21, 2019 0.0950 0.1000 0.0950 0.1000 88,999 +0.01(+5.26%)
Oct 18, 2019 0.0900 0.0950 0.0900 0.0950 41,999 +0.01(+5.56%)
Oct 17, 2019 0.0800 0.0900 0.0800 0.0900 56,000 -0.01(-5.26%)
Oct 15, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Oct 11, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 10, 2019 0.0850 0.0850 0.0750 0.0850 36,500 +0.01(+6.25%)
Oct 09, 2019 0.0750 0.0800 0.0750 0.0800 55,000 -0.01(-11.11%)
Oct 08, 2019 0.0900 0.0900 0.0800 0.0900 24,500 +0.00(+5.88%)
Oct 07, 2019 0.0900 0.0900 0.0800 0.0850 173,360 -0.01(-10.53%)
Oct 04, 2019 0.1000 0.1000 0.0950 0.0950 12,500 +0.00(+0.00%)
Oct 03, 2019 0.0900 0.1000 0.0900 0.0950 42,500 -0.01(-5.00%)
Oct 02, 2019 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Oct 01, 2019 0.0950 0.1000 0.0950 0.1000 43,600 +0.00(+0.00%)
Sep 30, 2019 0.1000 0.1000 0.1000 0.1000 7,350 +0.00(+0.00%)
Sep 27, 2019 0.0950 0.1000 0.0950 0.1000 11,500 -0.00(-4.76%)
Sep 26, 2019 0.1050 0.1050 0.1050 400 +0.00(+0.00%)
Sep 25, 2019 0.1050 0.1050 0.1050 0.1050 11,000 +0.01(+10.53%)
Sep 24, 2019 0.1100 0.1100 0.0950 0.0950 12,000 -0.01(-9.52%)
Sep 23, 2019 0.1050 0.1050 0.0950 0.1050 14,800 +0.00(+0.00%)
Sep 20, 2019 0.1000 0.1050 0.1000 0.1050 32,700 +0.00(+0.00%)
Sep 17, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 16, 2019 0.0950 0.1050 0.0950 0.1050 2,000 +0.00(+0.00%)
Sep 13, 2019 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Sep 12, 2019 0.1050 0.1050 0.1050 0.1050 12,000 +0.00(+5.00%)
Sep 11, 2019 0.1000 0.1000 0.1000 0.1000 11,000 +0.01(+11.11%)
Sep 10, 2019 0.1000 0.1000 0.0900 0.0900 16,000 -0.01(-5.26%)
Sep 09, 2019 0.0950 0.0950 0.0950 0.0950 5,600 -0.01(-5.00%)
Sep 06, 2019 0.1000 0.1000 0.0900 0.1000 23,900 +0.00(+0.00%)
Sep 03, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 30, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 29, 2019 0.0950 0.0950 0.0950 0.0950 26,500 +0.00(+0.00%)
Aug 27, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 26, 2019 0.0900 0.0950 0.0900 0.0950 17,000 +0.00(+0.00%)
Aug 23, 2019 0.0900 0.0950 0.0900 0.0950 20,000 +0.01(+5.56%)
Aug 22, 2019 0.0900 0.0950 0.0900 0.0900 29,150 +0.00(+5.88%)
Aug 21, 2019 0.1000 0.1000 0.0800 0.0850 203,425 -0.01(-15.00%)
Aug 20, 2019 0.0950 0.1000 0.0900 0.1000 28,200 +0.01(+5.26%)
Aug 19, 2019 0.1050 0.1050 0.0950 0.0950 19,200 -0.01(-5.00%)
Aug 16, 2019 0.1000 0.1000 0.1000 0.1000 2,500 -0.00(-4.76%)
Aug 15, 2019 0.1050 0.1050 0.1050 300 +0.00(+0.00%)
Aug 14, 2019 0.0950 0.1050 0.0950 0.1050 13,000 +0.00(+0.00%)
Aug 13, 2019 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Aug 12, 2019 0.1000 0.1000 0.1000 0.1000 3,600 -0.00(-4.76%)
Aug 07, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 06, 2019 0.0950 0.1000 0.0950 0.1000 63,000 -0.01(-9.09%)
Aug 02, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 31, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 30, 2019 0.1050 0.1050 0.1050 0.1050 11,729 -0.01(-4.55%)
Jul 29, 2019 0.1100 0.1100 0.1100 0.1100 11,052 +0.00(+0.00%)
Jul 26, 2019 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+4.76%)
Jul 25, 2019 0.1000 0.1050 0.1000 0.1050 30,000 +0.00(+0.00%)
Jul 24, 2019 0.1050 0.1050 0.1050 0.1050 57,500 +0.00(+5.00%)
Jul 23, 2019 0.1000 0.1050 0.1000 0.1000 100,000 +0.00(+0.00%)
Jul 22, 2019 0.1000 0.1050 0.1000 0.1000 82,000 +0.00(+0.00%)
Jul 19, 2019 0.1200 0.1200 0.1000 0.1000 161,000 -0.00(-4.76%)
Jul 18, 2019 0.1000 0.1250 0.1000 0.1050 395,025 +0.00(+5.00%)
Jul 17, 2019 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Jul 16, 2019 0.0900 0.1000 0.0900 0.1000 79,000 +0.00(+0.00%)
Jul 15, 2019 0.0950 0.1000 0.0950 0.1000 36,600 +0.00(+0.00%)
Jul 10, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 09, 2019 0.1000 0.1000 0.0900 0.1000 25,504 -0.00(-4.76%)
Jul 08, 2019 0.1000 0.1050 0.1000 0.1050 65,500 +0.00(+5.00%)
Jul 05, 2019 0.1000 0.1000 0.0900 0.1000 35,000 +0.00(+0.00%)
Jul 04, 2019 0.1000 0.1000 0.1000 0.1000 20,999 +0.01(+11.11%)
Jul 03, 2019 0.1000 0.1000 0.0900 0.0900 85,500 -0.01(-10.00%)
Jul 02, 2019 0.1000 0.1000 0.1000 0.1000 24,159 +0.00(+0.00%)
Jun 28, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 27, 2019 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Jun 26, 2019 0.0900 0.1000 0.0900 0.1000 22,000 +0.01(+5.26%)
Jun 25, 2019 0.0900 0.1000 0.0900 0.0950 40,000 -0.01(-5.00%)
Jun 24, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jun 21, 2019 0.1000 0.1000 0.1000 0.1000 40,500 -0.00(-4.76%)
Jun 20, 2019 0.1000 0.1050 0.1000 0.1050 106,000 +0.00(+5.00%)
Jun 18, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 17, 2019 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Jun 14, 2019 0.1000 0.1050 0.1000 0.1050 12,500 +0.01(+16.67%)
Jun 13, 2019 0.0900 0.0900 0.0900 0.0900 7,600 -0.01(-14.29%)
Jun 12, 2019 0.1100 0.1100 0.1050 0.1050 11,000 +0.01(+16.67%)
Jun 11, 2019 0.0900 0.0900 0.0900 0.0900 159,400 -0.01(-10.00%)
Jun 10, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jun 07, 2019 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Jun 06, 2019 0.1150 0.1150 0.0900 0.1000 13,000 +0.00(+0.00%)
Jun 05, 2019 0.1000 0.1100 0.0950 0.1000 50,000 -0.01(-13.04%)
Jun 04, 2019 0.1100 0.1150 0.0950 0.1150 19,500 +0.01(+4.55%)
Jun 03, 2019 0.1050 0.1100 0.1050 0.1100 13,750 +0.02(+29.41%)
May 31, 2019 0.1000 0.1150 0.0700 0.0850 107,500 -0.02(-22.73%)
May 29, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
May 27, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 23, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 22, 2019 0.1100 0.1100 0.1100 0.1100 55,000 -0.01(-8.33%)
May 21, 2019 0.1000 0.1200 0.1000 0.1200 17,075 +0.01(+14.29%)
May 17, 2019 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
May 16, 2019 0.1200 0.1200 0.1000 0.1200 13,500 +0.00(+4.35%)
May 15, 2019 0.1150 0.1200 0.1150 0.1150 73,000 -0.00(-4.17%)
May 14, 2019 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
May 13, 2019 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
May 09, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 08, 2019 0.1200 0.1200 0.1150 0.1200 13,550 +0.00(+0.00%)
May 03, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
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.