OTC Markets EXMKT - Delayed Quote USD

SPI Energy Co., Ltd. (SPIEF)

0.2500

+0.0001

+(0.04%)

At close: 2:01:10 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.1702	0.2500	0.1702	0.2500	0.2500	44,191
Jan 21, 2025	0.3500	0.3500	0.1500	0.2500	0.2500	317,300
Jan 17, 2025	0.1930	0.6500	0.1700	0.3500	0.3500	440,600
Jan 16, 2025	0.3000	0.3500	0.1200	0.2050	0.2050	2,047,600
Jan 15, 2025	0.4100	0.4500	0.2100	0.3600	0.3600	3,345,900
Jan 14, 2025	0.8500	1.3600	0.7300	0.7660	0.7660	45,629,400
Jan 13, 2025	0.7700	0.9670	0.6800	0.8550	0.8550	6,962,200
Jan 10, 2025	0.6400	1.1300	0.6300	0.7700	0.7700	68,166,200
Jan 8, 2025	0.6500	0.8100	0.5310	0.6250	0.6250	10,080,000
Jan 7, 2025	0.4300	1.7500	0.4300	0.6800	0.6800	136,406,600
Jan 6, 2025	0.4000	0.4440	0.4000	0.4300	0.4300	623,700
Jan 3, 2025	0.3940	0.4140	0.3780	0.4100	0.4100	420,500
Jan 2, 2025	0.3810	0.4270	0.3810	0.4040	0.4040	265,800
Dec 31, 2024	0.4600	0.4680	0.3700	0.3860	0.3860	793,100
Dec 30, 2024	0.4460	0.4600	0.4100	0.4300	0.4300	653,600
Dec 27, 2024	0.3860	0.4450	0.3720	0.4370	0.4370	1,170,400
Dec 26, 2024	0.3710	0.3990	0.3510	0.3760	0.3760	546,900
Dec 24, 2024	0.3810	0.3890	0.3700	0.3800	0.3800	290,300
Dec 23, 2024	0.4000	0.4000	0.3750	0.3900	0.3900	622,600
Dec 20, 2024	0.3690	0.4250	0.3680	0.4250	0.4250	513,300
Dec 19, 2024	0.4300	0.4500	0.3750	0.3930	0.3930	759,300
Dec 18, 2024	0.4000	0.4600	0.3960	0.4500	0.4500	2,180,000
Dec 17, 2024	0.3600	0.4760	0.3550	0.4000	0.4000	9,803,300
Dec 16, 2024	0.3250	0.4230	0.3100	0.4080	0.4080	6,987,600
Dec 13, 2024	0.4100	0.4290	0.3520	0.3870	0.3870	41,567,200
Dec 12, 2024	0.3100	0.3600	0.3100	0.3500	0.3500	7,500,200
Dec 11, 2024	0.3050	0.3090	0.3000	0.3060	0.3060	79,500
Dec 10, 2024	0.3150	0.3290	0.3040	0.3100	0.3100	95,900
Dec 9, 2024	0.3240	0.3280	0.3110	0.3260	0.3260	149,000
Dec 6, 2024	0.3160	0.3160	0.3080	0.3130	0.3130	64,900
Dec 5, 2024	0.3200	0.3200	0.3050	0.3080	0.3080	82,700
Dec 4, 2024	0.3130	0.3200	0.3130	0.3180	0.3180	186,100
Dec 3, 2024	0.3130	0.3260	0.3050	0.3130	0.3130	124,900
Dec 2, 2024	0.2900	0.3420	0.2900	0.3230	0.3230	432,800
Nov 29, 2024	0.3070	0.3100	0.2930	0.2940	0.2940	127,900
Nov 27, 2024	0.2920	0.3180	0.2920	0.2960	0.2960	165,500
Nov 26, 2024	0.3050	0.3180	0.3020	0.3090	0.3090	91,300
Nov 25, 2024	0.3050	0.3190	0.3000	0.3050	0.3050	61,300
Nov 22, 2024	0.3160	0.3180	0.3060	0.3170	0.3170	167,200
Nov 21, 2024	0.3110	0.3200	0.3050	0.3170	0.3170	84,400
Nov 20, 2024	0.3050	0.3260	0.3050	0.3240	0.3240	87,800
Nov 19, 2024	0.3000	0.3200	0.3000	0.3050	0.3050	123,200
Nov 18, 2024	0.3180	0.3240	0.3100	0.3120	0.3120	172,100
Nov 15, 2024	0.3290	0.3290	0.3010	0.3100	0.3100	115,600
Nov 14, 2024	0.3110	0.3350	0.3010	0.3290	0.3290	254,800
Nov 13, 2024	0.3590	0.3610	0.3000	0.3200	0.3200	309,900
Nov 12, 2024	0.3700	0.3890	0.3400	0.3530	0.3530	157,900
Nov 11, 2024	0.3430	0.3800	0.3120	0.3750	0.3750	212,400
Nov 8, 2024	0.3520	0.3710	0.3410	0.3490	0.3490	253,700
Nov 7, 2024	0.3490	0.3690	0.3300	0.3600	0.3600	148,200
Nov 6, 2024	0.3800	0.3810	0.3100	0.3210	0.3210	363,700
Nov 5, 2024	0.4180	0.4200	0.3840	0.3900	0.3900	204,300
Nov 4, 2024	0.4050	0.4270	0.3800	0.4190	0.4190	126,700
Nov 1, 2024	0.4040	0.4280	0.3850	0.3980	0.3980	173,100
Oct 31, 2024	0.4100	0.4190	0.3800	0.3850	0.3850	182,500
Oct 30, 2024	0.4100	0.4200	0.4040	0.4100	0.4100	145,600
Oct 29, 2024	0.4170	0.4290	0.4100	0.4240	0.4240	129,500
Oct 28, 2024	0.4200	0.4210	0.4030	0.4210	0.4210	129,200
Oct 25, 2024	0.4210	0.4390	0.4150	0.4200	0.4200	86,000
Oct 24, 2024	0.4330	0.4500	0.4200	0.4210	0.4210	338,400
Oct 23, 2024	0.4500	0.4700	0.4400	0.4460	0.4460	119,400
Oct 22, 2024	0.4460	0.4640	0.4300	0.4380	0.4380	116,800
Oct 21, 2024	0.4590	0.4800	0.4290	0.4500	0.4500	257,400
Oct 18, 2024	0.5470	0.5470	0.4500	0.4600	0.4600	671,000
Oct 17, 2024	0.5900	0.6000	0.5420	0.5470	0.5470	112,400
Oct 16, 2024	0.5500	0.5980	0.5300	0.5840	0.5840	115,700
Oct 15, 2024	0.6500	0.6580	0.5340	0.5410	0.5410	396,700
Oct 14, 2024	0.6280	0.6700	0.6200	0.6590	0.6590	153,200
Oct 11, 2024	0.6200	0.6600	0.5800	0.6510	0.6510	350,200
Oct 10, 2024	0.5900	0.6400	0.5460	0.6390	0.6390	532,400
Oct 9, 2024	0.5000	0.6000	0.5000	0.5700	0.5700	394,800
Oct 8, 2024	0.5400	0.5460	0.4700	0.5100	0.5100	584,000
Oct 7, 2024	0.5640	0.6230	0.5350	0.5990	0.5990	902,400
Oct 4, 2024	0.4570	0.5800	0.4570	0.5800	0.5800	2,156,900
Oct 3, 2024	0.4790	0.4800	0.4400	0.4610	0.4610	959,500
Oct 2, 2024	0.4480	0.4800	0.4300	0.4690	0.4690	251,800
Oct 1, 2024	0.4390	0.4440	0.4160	0.4430	0.4430	197,200
Sep 30, 2024	0.4480	0.4480	0.4160	0.4240	0.4240	156,800
Sep 27, 2024	0.3930	0.4400	0.3920	0.4250	0.4250	301,600
Sep 26, 2024	0.3870	0.4200	0.3800	0.3880	0.3880	335,200
Sep 25, 2024	0.3940	0.4030	0.3700	0.3870	0.3870	299,600
Sep 24, 2024	0.3850	0.4000	0.3800	0.3940	0.3940	346,400
Sep 23, 2024	0.4500	0.4500	0.3950	0.4020	0.4020	218,300
Sep 20, 2024	0.3930	0.4080	0.3850	0.4080	0.4080	209,900
Sep 19, 2024	0.3910	0.4200	0.3840	0.4050	0.4050	483,900
Sep 18, 2024	0.3930	0.4380	0.3760	0.3900	0.3900	338,300
Sep 17, 2024	0.4100	0.4520	0.3700	0.4150	0.4150	373,200
Sep 16, 2024	0.4900	0.4980	0.3600	0.4210	0.4210	1,142,400
Sep 13, 2024	0.3960	0.5900	0.3900	0.4800	0.4800	6,336,500
Sep 12, 2024	0.4400	0.4700	0.3850	0.4240	0.4240	10,462,600
Sep 11, 2024	0.2990	0.6100	0.2990	0.5400	0.5400	19,324,000
Sep 10, 2024	0.3030	0.3150	0.2900	0.3060	0.3060	140,000
Sep 9, 2024	0.3200	0.3200	0.3030	0.3070	0.3070	29,600
Sep 6, 2024	0.3250	0.3350	0.3120	0.3160	0.3160	35,000
Sep 5, 2024	0.3430	0.3500	0.3220	0.3220	0.3220	25,900
Sep 4, 2024	0.3200	0.3500	0.3190	0.3370	0.3370	111,900
Sep 3, 2024	0.3390	0.3400	0.3200	0.3200	0.3200	30,900
Aug 30, 2024	0.3280	0.3400	0.3200	0.3330	0.3330	58,300
Aug 29, 2024	0.3400	0.3400	0.3110	0.3280	0.3280	102,100
Aug 28, 2024	0.3440	0.3440	0.3200	0.3320	0.3320	50,800
Aug 27, 2024	0.3410	0.3550	0.3200	0.3330	0.3330	52,800
Aug 26, 2024	0.3690	0.3700	0.3400	0.3400	0.3400	62,000
Aug 23, 2024	0.3550	0.3550	0.3310	0.3490	0.3490	78,100
Aug 22, 2024	0.3500	0.3570	0.3110	0.3350	0.3350	99,500
Aug 21, 2024	0.3130	0.3500	0.3060	0.3320	0.3320	125,100
Aug 20, 2024	0.3050	0.3160	0.3030	0.3090	0.3090	22,900
Aug 19, 2024	0.3100	0.3310	0.3040	0.3130	0.3130	53,900
Aug 16, 2024	0.3200	0.3200	0.2810	0.2980	0.2980	50,900
Aug 15, 2024	0.2700	0.3400	0.2700	0.3100	0.3100	262,600
Aug 14, 2024	0.2930	0.2940	0.2700	0.2790	0.2790	51,900
Aug 13, 2024	0.2700	0.2900	0.2700	0.2880	0.2880	120,600
Aug 12, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	41,700
Aug 9, 2024	0.2820	0.2950	0.2710	0.2800	0.2800	57,900
Aug 8, 2024	0.2940	0.3070	0.2800	0.2910	0.2910	113,700
Aug 7, 2024	0.3100	0.3170	0.2900	0.2950	0.2950	75,300
Aug 6, 2024	0.3250	0.3430	0.3010	0.3110	0.3110	37,800
Aug 5, 2024	0.3190	0.3540	0.3000	0.3000	0.3000	120,400
Aug 2, 2024	0.3260	0.3550	0.3200	0.3200	0.3200	53,100
Aug 1, 2024	0.3440	0.3570	0.3310	0.3390	0.3390	30,200
Jul 31, 2024	0.3350	0.3600	0.3300	0.3400	0.3400	184,200
Jul 30, 2024	0.3490	0.3570	0.3300	0.3350	0.3350	78,300
Jul 29, 2024	0.3580	0.3600	0.3450	0.3490	0.3490	61,100
Jul 26, 2024	0.3520	0.3650	0.3400	0.3510	0.3510	67,500
Jul 25, 2024	0.3740	0.3860	0.3500	0.3500	0.3500	71,600
Jul 24, 2024	0.3840	0.3850	0.3480	0.3670	0.3670	129,900
Jul 23, 2024	0.3750	0.4000	0.3720	0.3830	0.3830	43,500
Jul 22, 2024	0.3600	0.4040	0.3600	0.3800	0.3800	58,300
Jul 19, 2024	0.4310	0.4310	0.3230	0.3800	0.3800	83,700
Jul 18, 2024	0.4390	0.4390	0.4180	0.4180	0.4180	22,100
Jul 17, 2024	0.4370	0.4390	0.4120	0.4300	0.4300	45,900
Jul 16, 2024	0.4220	0.4400	0.4120	0.4380	0.4380	97,700
Jul 15, 2024	0.4440	0.4440	0.4150	0.4180	0.4180	65,700
Jul 12, 2024	0.4200	0.4300	0.4160	0.4200	0.4200	55,600
Jul 11, 2024	0.4100	0.4200	0.4010	0.4130	0.4130	69,500
Jul 10, 2024	0.4200	0.4300	0.4000	0.4100	0.4100	83,000
Jul 9, 2024	0.4310	0.4600	0.3970	0.4060	0.4060	74,900
Jul 8, 2024	0.4500	0.4600	0.4400	0.4430	0.4430	54,400
Jul 5, 2024	0.4400	0.4520	0.4400	0.4480	0.4480	23,500
Jul 3, 2024	0.4360	0.4660	0.4360	0.4490	0.4490	13,700
Jul 2, 2024	0.4520	0.4650	0.4300	0.4490	0.4490	73,700
Jul 1, 2024	0.4800	0.4870	0.4500	0.4630	0.4630	33,200
Jun 28, 2024	0.4840	0.4840	0.4500	0.4500	0.4500	42,000
Jun 27, 2024	0.4600	0.4600	0.4520	0.4600	0.4600	21,300
Jun 26, 2024	0.4690	0.4700	0.4510	0.4520	0.4520	19,100
Jun 25, 2024	0.4530	0.4800	0.4520	0.4570	0.4570	23,300
Jun 24, 2024	0.4950	0.4950	0.4510	0.4600	0.4600	46,300
Jun 21, 2024	0.4700	0.4800	0.4500	0.4800	0.4800	97,300
Jun 20, 2024	0.4650	0.4820	0.4500	0.4580	0.4580	77,600
Jun 18, 2024	0.5100	0.5390	0.4600	0.4830	0.4830	162,800
Jun 17, 2024	0.4850	0.5100	0.4850	0.5100	0.5100	52,500
Jun 14, 2024	0.4980	0.4990	0.4800	0.4850	0.4850	42,600
Jun 13, 2024	0.5250	0.5300	0.5000	0.5100	0.5100	76,500
Jun 12, 2024	0.5500	0.5500	0.5010	0.5400	0.5400	47,500
Jun 11, 2024	0.5400	0.5600	0.5220	0.5220	0.5220	46,200
Jun 10, 2024	0.5500	0.5610	0.5400	0.5450	0.5450	35,200
Jun 7, 2024	0.5880	0.5900	0.5500	0.5520	0.5520	57,800
Jun 6, 2024	0.5500	0.5950	0.5250	0.5650	0.5650	114,000
Jun 5, 2024	0.5710	0.6000	0.5640	0.5640	0.5640	50,200
Jun 4, 2024	0.5780	0.6000	0.5640	0.5780	0.5780	46,700
Jun 3, 2024	0.5640	0.6100	0.5640	0.6000	0.6000	64,700
May 31, 2024	0.5790	0.6080	0.5630	0.5700	0.5700	30,200
May 30, 2024	0.5830	0.6000	0.5830	0.5850	0.5850	29,000
May 29, 2024	0.5650	0.6000	0.5650	0.5960	0.5960	14,800
May 28, 2024	0.5730	0.6000	0.5730	0.5900	0.5900	68,500
May 24, 2024	0.6090	0.6110	0.5630	0.5660	0.5660	47,800
May 23, 2024	0.6300	0.6600	0.5770	0.6100	0.6100	66,500
May 22, 2024	0.6810	0.6810	0.6200	0.6400	0.6400	71,500
May 21, 2024	0.6770	0.6770	0.6100	0.6400	0.6400	89,700
May 20, 2024	0.6500	0.7060	0.5900	0.6600	0.6600	411,400
May 17, 2024	0.5900	0.6500	0.5800	0.6370	0.6370	401,100
May 16, 2024	0.6000	0.6250	0.5150	0.5190	0.5190	183,800
May 15, 2024	0.5310	0.5950	0.5310	0.5830	0.5830	98,000
May 14, 2024	0.5000	0.5720	0.5000	0.5650	0.5650	167,600
May 13, 2024	0.5100	0.5400	0.5100	0.5150	0.5150	101,800
May 10, 2024	0.5130	0.5200	0.5010	0.5170	0.5170	27,300
May 9, 2024	0.5000	0.5270	0.5000	0.5160	0.5160	33,400
May 8, 2024	0.4930	0.5270	0.4930	0.5010	0.5010	34,100
May 7, 2024	0.5020	0.5270	0.4930	0.5200	0.5200	56,900
May 6, 2024	0.5050	0.5300	0.4900	0.4920	0.4920	49,000
May 3, 2024	0.4800	0.5090	0.4800	0.5000	0.5000	28,000
May 2, 2024	0.4750	0.4880	0.4630	0.4830	0.4830	31,200
May 1, 2024	0.4880	0.4980	0.4620	0.4790	0.4790	77,800
Apr 30, 2024	0.4980	0.4980	0.4870	0.4870	0.4870	37,700
Apr 29, 2024	0.4900	0.5260	0.4860	0.4950	0.4950	32,600
Apr 26, 2024	0.4750	0.5000	0.4750	0.4850	0.4850	49,900
Apr 25, 2024	0.5400	0.5420	0.5020	0.5040	0.5040	74,700
Apr 24, 2024	0.5300	0.5500	0.5250	0.5390	0.5390	62,900
Apr 23, 2024	0.4600	0.5300	0.4600	0.5250	0.5250	206,500
Apr 22, 2024	0.4760	0.4980	0.4700	0.4800	0.4800	70,300
Apr 19, 2024	0.4930	0.5100	0.4750	0.4830	0.4830	87,200
Apr 18, 2024	0.5100	0.5100	0.4930	0.4950	0.4950	29,100
Apr 17, 2024	0.5000	0.5280	0.4900	0.4930	0.4930	57,200
Apr 16, 2024	0.5240	0.5280	0.5000	0.5000	0.5000	68,900
Apr 15, 2024	0.5650	0.5650	0.5050	0.5100	0.5100	68,500
Apr 12, 2024	0.5700	0.5810	0.5560	0.5580	0.5580	29,100
Apr 11, 2024	0.5700	0.5700	0.5610	0.5690	0.5690	28,400
Apr 10, 2024	0.6180	0.6180	0.5320	0.5630	0.5630	142,300
Apr 9, 2024	0.6300	0.6440	0.5800	0.6120	0.6120	139,300
Apr 8, 2024	0.5780	0.6400	0.5780	0.6390	0.6390	194,800
Apr 5, 2024	0.5550	0.5790	0.5550	0.5570	0.5570	32,100
Apr 4, 2024	0.5700	0.5770	0.5400	0.5540	0.5540	108,600
Apr 3, 2024	0.5670	0.5810	0.5400	0.5700	0.5700	51,800
Apr 2, 2024	0.5950	0.5950	0.5500	0.5700	0.5700	108,500
Apr 1, 2024	0.6000	0.6090	0.5900	0.5950	0.5950	35,900
Mar 28, 2024	0.6000	0.6200	0.5850	0.6170	0.6170	84,100
Mar 27, 2024	0.5900	0.6100	0.5800	0.6000	0.6000	66,800
Mar 26, 2024	0.5900	0.6200	0.5810	0.5830	0.5830	49,500
Mar 25, 2024	0.5830	0.6000	0.5800	0.5800	0.5800	87,000
Mar 22, 2024	0.5820	0.6100	0.5800	0.5880	0.5880	95,500
Mar 21, 2024	0.6000	0.6200	0.5960	0.6000	0.6000	32,900
Mar 20, 2024	0.6200	0.6200	0.5810	0.6090	0.6090	78,400
Mar 19, 2024	0.6120	0.6200	0.6070	0.6180	0.6180	39,000
Mar 18, 2024	0.6070	0.6270	0.6070	0.6080	0.6080	66,800
Mar 15, 2024	0.6320	0.6320	0.6050	0.6100	0.6100	32,500
Mar 14, 2024	0.6100	0.6300	0.5980	0.6060	0.6060	53,900
Mar 13, 2024	0.6100	0.6500	0.6100	0.6230	0.6230	33,300
Mar 12, 2024	0.6400	0.6500	0.6050	0.6250	0.6250	44,700
Mar 11, 2024	0.6100	0.6580	0.6010	0.6250	0.6250	166,200
Mar 8, 2024	0.6240	0.6500	0.5890	0.6190	0.6190	222,900
Mar 7, 2024	0.6320	0.6500	0.6000	0.6140	0.6140	49,300
Mar 6, 2024	0.6010	0.6400	0.6010	0.6180	0.6180	35,700
Mar 5, 2024	0.5970	0.6530	0.5970	0.6180	0.6180	63,800
Mar 4, 2024	0.6760	0.6760	0.6310	0.6540	0.6540	46,200
Mar 1, 2024	0.6400	0.6570	0.6400	0.6540	0.6540	42,200
Feb 29, 2024	0.6570	0.6630	0.6330	0.6400	0.6400	32,600
Feb 28, 2024	0.6450	0.6700	0.6210	0.6330	0.6330	90,400
Feb 27, 2024	0.6000	0.6980	0.6000	0.6190	0.6190	99,000
Feb 26, 2024	0.6110	0.6220	0.5950	0.6100	0.6100	96,100
Feb 23, 2024	0.6200	0.6300	0.6100	0.6110	0.6110	36,300
Feb 22, 2024	0.6260	0.6490	0.6000	0.6230	0.6230	73,200
Feb 21, 2024	0.6310	0.6790	0.5900	0.6300	0.6300	128,300
Feb 20, 2024	0.6900	0.6950	0.6100	0.6300	0.6300	104,300
Feb 16, 2024	0.7580	0.7580	0.6800	0.6940	0.6940	110,100
Feb 15, 2024	0.7000	0.7500	0.6760	0.7410	0.7410	129,100
Feb 14, 2024	0.5800	0.7200	0.5700	0.7200	0.7200	409,800
Feb 13, 2024	0.6000	0.6000	0.5750	0.5800	0.5800	45,200
Feb 12, 2024	0.5780	0.6000	0.5780	0.5850	0.5850	53,200
Feb 9, 2024	0.5900	0.6000	0.5800	0.5910	0.5910	63,400
Feb 8, 2024	0.5810	0.6000	0.5810	0.5900	0.5900	48,100
Feb 7, 2024	0.5900	0.6160	0.5810	0.5810	0.5810	30,300
Feb 6, 2024	0.5900	0.6170	0.5810	0.5810	0.5810	76,100
Feb 5, 2024	0.5800	0.5900	0.5800	0.5840	0.5840	36,600
Feb 2, 2024	0.6000	0.6130	0.5820	0.5990	0.5990	66,300
Feb 1, 2024	0.6140	0.6290	0.6000	0.6130	0.6130	95,900
Jan 31, 2024	0.6000	0.6350	0.6000	0.6120	0.6120	33,700
Jan 30, 2024	0.6150	0.6400	0.6000	0.6130	0.6130	109,100
Jan 29, 2024	0.6000	0.6400	0.5900	0.5910	0.5910	63,400
Jan 26, 2024	0.6180	0.6450	0.6000	0.6000	0.6000	79,100
Jan 25, 2024	0.6020	0.6420	0.5900	0.5920	0.5920	142,600
Jan 24, 2024	0.6600	0.7000	0.6300	0.6390	0.6390	77,800
Jan 23, 2024	0.7040	0.7040	0.6600	0.6600	0.6600	85,000

VVPR VivoPower International PLC

1.0800

-5.26%

VSTE Vast Renewables Limited

1.0500

-2.78%

SUNE SUNation Energy Inc.

2.0300

-3.33%

MAXN Maxeon Solar Technologies, Ltd.

6.51

-3.12%

ZEO Zeo Energy Corp.

3.1000

-4.32%

L5A.SG Canadian Solar Inc

10.12

-1.46%

1799.HK XINTE ENERGY

7.260

+0.28%

ISUNQ iSun, Inc.

0.0000

-99.00%

SING SinglePoint Inc.

0.0060

-9.09%

SPWRQ SunPower Corporation

0.0001

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SPI Energy Co., Ltd. (SPIEF)

Related Tickers