SPY.V Historical Prices | SPRYLOGICS INTERNATIONAL CORP. Stock

Dow

0.38% Nasdaq

0.16%

Sprylogics International Corp (SPY.V)

-TSXV

0.05 0.00(0.00%) 9:40AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 21, 2007	0.19	0.19	0.19	0.19	20,000	0.19
Nov 20, 2007	0.20	0.20	0.20	0.20	0	0.20
Nov 19, 2007	0.19	0.20	0.16	0.20	182,600	0.20
Nov 16, 2007	0.20	0.20	0.20	0.20	1,000	0.20
Nov 15, 2007	0.20	0.20	0.20	0.20	0	0.20
Nov 14, 2007	0.20	0.20	0.20	0.20	25,400	0.20
Nov 13, 2007	0.25	0.25	0.25	0.25	0	0.25
Nov 12, 2007	0.25	0.25	0.25	0.25	0	0.25
Nov 9, 2007	0.25	0.25	0.25	0.25	4,100	0.25
Nov 8, 2007	0.24	0.27	0.23	0.25	94,600	0.25
Nov 7, 2007	0.24	0.24	0.24	0.24	0	0.24
Nov 6, 2007	0.24	0.24	0.24	0.24	0	0.24
Nov 5, 2007	0.24	0.24	0.24	0.24	15,000	0.24
Nov 2, 2007	0.21	0.21	0.21	0.21	60,400	0.21
Nov 1, 2007	0.24	0.24	0.24	0.24	8,000	0.24
Oct 31, 2007	0.21	0.21	0.21	0.21	1,000	0.21
Oct 30, 2007	0.23	0.23	0.23	0.23	8,200	0.23
Oct 29, 2007	0.24	0.24	0.24	0.24	0	0.24
Oct 26, 2007	0.24	0.24	0.24	0.24	15,000	0.24
Oct 25, 2007	0.25	0.25	0.25	0.25	500	0.25
Oct 24, 2007	0.18	0.24	0.18	0.24	10,500	0.24
Oct 23, 2007	0.25	0.25	0.24	0.25	134,600	0.25
Oct 22, 2007	0.24	0.24	0.22	0.22	38,800	0.22
Oct 19, 2007	0.23	0.23	0.23	0.23	5,000	0.23
Oct 18, 2007	0.26	0.26	0.26	0.26	0	0.26
Oct 17, 2007	0.26	0.26	0.26	0.26	50,000	0.26
Oct 16, 2007	0.26	0.26	0.25	0.25	54,000	0.25
Oct 15, 2007	0.26	0.26	0.25	0.25	95,500	0.25
Oct 12, 2007	0.25	0.28	0.25	0.27	241,000	0.27
Oct 11, 2007	0.25	0.26	0.25	0.26	249,000	0.26
Oct 10, 2007	0.25	0.26	0.24	0.25	148,500	0.25
Oct 9, 2007	0.26	0.26	0.23	0.25	652,700	0.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SPY.V

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sprylogics International Corp (SPY.V)