OTC Markets OTCPK - Delayed Quote USD

Spot Coffee (Canada) Ltd. (SCFFF)

0.0081

0.0000

(0.00%)

Al cierre: January 31 at 3:00:00 PM EST

Divisa en USD

Fecha	Abrir	Máx.	Mín.	Cerrar	Cierre ajustado	Volumen
Jan 31, 2025	0.0081	0.0081	0.0081	0.0081	0.0081	25,000
Jan 30, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	20,000
Jan 29, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	-
Jan 28, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	-
Jan 27, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	-
Jan 24, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	-
Jan 23, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	9,000
Jan 22, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 17, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	26,100
Jan 16, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	8,900
Jan 15, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 14, 2025	0.0027	0.0035	0.0027	0.0035	0.0035	225,000
Jan 13, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	10,000
Jan 10, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Jan 8, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Jan 7, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Jan 6, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Jan 3, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Jan 2, 2025	0.0010	0.0010	0.0009	0.0009	0.0009	32,000
Dec 31, 2024	0.0008	0.0009	0.0006	0.0009	0.0009	1,406,300
Dec 30, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	110,000
Dec 27, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 26, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 24, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 23, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 20, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 19, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 18, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	18,200
Dec 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	20,000
Dec 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	153,200
Dec 9, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	100
Dec 6, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Dec 5, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	15,000
Dec 4, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 3, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	26,800
Dec 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,400
Nov 21, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Nov 20, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Nov 19, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Nov 18, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Nov 15, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Nov 14, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Nov 13, 2024	0.0015	0.0021	0.0006	0.0021	0.0021	95,100
Nov 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	25,000
Nov 11, 2024	0.0020	0.0020	0.0018	0.0020	0.0020	71,200
Nov 8, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Nov 7, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	15,000
Nov 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	30,000
Nov 5, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	35,000
Nov 4, 2024	0.0058	0.0095	0.0058	0.0095	0.0095	7,000
Nov 1, 2024	0.0070	0.0070	0.0045	0.0070	0.0070	50,000
Oct 31, 2024	0.0035	0.0035	0.0020	0.0020	0.0020	27,300
Oct 30, 2024	0.0029	0.0044	0.0029	0.0044	0.0044	242,500
Oct 29, 2024	0.0081	0.0081	0.0020	0.0020	0.0020	99,100
Oct 28, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Oct 25, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Oct 24, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Oct 23, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Oct 22, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	7,300
Oct 21, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Oct 18, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	200
Oct 17, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	75,000
Oct 16, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Oct 15, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Oct 14, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	500
Oct 11, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Oct 10, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Oct 9, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Oct 8, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Oct 7, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Oct 4, 2024	0.0094	0.0097	0.0059	0.0059	0.0059	50,000
Oct 3, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	500
Oct 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 1, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 27, 2024	0.0059	0.0060	0.0059	0.0060	0.0060	24,100
Sep 26, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Sep 25, 2024	0.0020	0.0097	0.0020	0.0097	0.0097	7,600
Sep 24, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Sep 23, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	12,000
Sep 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	38,200
Sep 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 17, 2024	0.0007	0.0020	0.0007	0.0020	0.0020	1,000
Sep 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 10, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	20,000
Sep 9, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Sep 6, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Sep 5, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Sep 4, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Sep 3, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 30, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 29, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 28, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 27, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 26, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 23, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 22, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 21, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 20, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 19, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 16, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 15, 2024	0.0027	0.0027	0.0021	0.0027	0.0027	22,000
Aug 14, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Aug 13, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Aug 12, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Aug 9, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Aug 8, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Aug 7, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	10,000
Aug 6, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 5, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 1, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 31, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 30, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	30,800
Jul 25, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Jul 24, 2024	0.0075	0.0119	0.0075	0.0119	0.0119	1,300
Jul 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 9, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 8, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 5, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 3, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 1, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,000
Jun 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	7,000
Jun 25, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jun 24, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	13,900
Jun 21, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	7,400
Jun 17, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 14, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 13, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 12, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 11, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 10, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 7, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	3,000
Jun 6, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Jun 5, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Jun 4, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	3,000
Jun 3, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
May 31, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	26,300
May 30, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
May 29, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
May 28, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
May 24, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
May 23, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	5,400
May 22, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
May 21, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	1,500
May 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	15,000
May 9, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 8, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 7, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	14,000
May 6, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
May 3, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
May 2, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
May 1, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	5,000
Apr 30, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	3,000
Apr 29, 2024	0.0186	0.0189	0.0186	0.0189	0.0189	6,100
Apr 26, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	10,000
Apr 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	47,800
Apr 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	79,200
Apr 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 17, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,000
Apr 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,000
Apr 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 11, 2024	0.0178	0.0178	0.0160	0.0160	0.0160	10,100
Apr 10, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Apr 9, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Apr 8, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Apr 5, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Apr 4, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Apr 3, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	200
Apr 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	166,000
Mar 26, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 25, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 22, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 21, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 20, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 19, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 18, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 15, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 14, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 13, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 12, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 11, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 8, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 7, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 6, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 5, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 4, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 1, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Feb 29, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	3,000
Feb 28, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	-
Feb 27, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	-
Feb 26, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	1,000
Feb 23, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Feb 22, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	200,000
Feb 21, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Feb 20, 2024	0.0258	0.0258	0.0182	0.0185	0.0185	39,400
Feb 16, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	28,000
Feb 15, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	-
Feb 14, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	-
Feb 13, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	500
Feb 12, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	45,000
Feb 9, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Feb 8, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Feb 7, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	500
Feb 6, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	51,900
Feb 5, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Feb 2, 2024	0.0297	0.0297	0.0186	0.0186	0.0186	32,400
Feb 1, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	30,000

ELROF Elior Group SA

3.4320

0.00%

CCC.NZ Cooks Coffee Company Limited

0.2850

+5.56%

MARZF Marston's PLC

0.5477

0.00%

MRTPY Marston's PLC

4.2800

0.00%

SCUPF Aegis Brands Inc.

0.2900

0.00%

RTBRF Restaurant Brands New Zealand Limited

2.2000

0.00%

MBPFF Mitchells & Butlers plc

3.0500

0.00%

SVR.NZ Savor Limited

0.2200

+4.76%

BDVB Bagger Dave's Burger Tavern, Inc.

0.0572

0.00%

5KI.SI Soup Holdings Limited

0.0690

+9.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Spot Coffee (Canada) Ltd. (SCFFF)

Tickers relacionados