OTC Markets OTCPK - Delayed Quote USD

Spindletop Oil & Gas Co. (SPND)

2.2900

+0.2800

+(13.93%)

At close: April 17 at 1:32:58 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	2.2900	2.2900	2.2560	2.2900	2.2900	900
Apr 16, 2025	2.0100	2.0100	2.0100	2.0100	2.0100	-
Apr 15, 2025	2.0100	2.0100	2.0100	2.0100	2.0100	200
Apr 14, 2025	2.0800	2.0800	2.0100	2.0100	2.0100	400
Apr 11, 2025	2.0800	2.0800	2.0800	2.0800	2.0800	200
Apr 10, 2025	2.3000	2.3000	2.3000	2.3000	2.3000	300
Apr 9, 2025	2.3500	2.3500	2.3090	2.3500	2.3500	700
Apr 8, 2025	2.3500	2.3500	2.2500	2.2500	2.2500	700
Apr 7, 2025	2.3500	2.3500	2.3500	2.3500	2.3500	200
Apr 4, 2025	2.2500	2.4000	2.0100	2.4000	2.4000	800
Apr 3, 2025	2.4000	2.4000	2.4000	2.4000	2.4000	-
Apr 2, 2025	2.4000	2.4000	2.4000	2.4000	2.4000	100
Apr 1, 2025	2.4000	2.4000	2.4000	2.4000	2.4000	-
Mar 31, 2025	2.4000	2.4000	2.4000	2.4000	2.4000	500
Mar 28, 2025	2.4800	2.4800	2.4800	2.4800	2.4800	-
Mar 27, 2025	2.5200	2.5200	2.4800	2.4800	2.4800	500
Mar 26, 2025	2.5300	2.5300	2.5300	2.5300	2.5300	-
Mar 25, 2025	2.5300	2.5300	2.5300	2.5300	2.5300	-
Mar 24, 2025	2.5500	2.5500	2.5300	2.5300	2.5300	700
Mar 21, 2025	2.5000	2.5000	2.5000	2.5000	2.5000	-
Mar 20, 2025	2.5000	2.5000	2.5000	2.5000	2.5000	-
Mar 19, 2025	2.5000	2.5000	2.5000	2.5000	2.5000	-
Mar 18, 2025	2.5500	2.5500	2.5000	2.5000	2.5000	900
Mar 17, 2025	2.5500	2.5500	2.5500	2.5500	2.5500	100
Mar 14, 2025	2.5500	2.5500	2.5500	2.5500	2.5500	100
Mar 13, 2025	2.5500	2.5500	2.5500	2.5500	2.5500	-
Mar 12, 2025	2.5500	2.5500	2.5500	2.5500	2.5500	100
Mar 11, 2025	2.5500	2.5500	2.5500	2.5500	2.5500	100
Mar 10, 2025	2.5200	2.5200	2.5000	2.5000	2.5000	400
Mar 7, 2025	2.5200	2.5200	2.5200	2.5200	2.5200	200
Mar 6, 2025	2.5200	2.5200	2.5200	2.5200	2.5200	200
Mar 5, 2025	2.5500	2.5600	2.5500	2.5600	2.5600	600
Mar 4, 2025	2.5000	2.5500	2.5000	2.5500	2.5500	700
Mar 3, 2025	2.5500	2.5500	2.5500	2.5500	2.5500	-
Feb 28, 2025	2.5500	2.5500	2.5500	2.5500	2.5500	100
Feb 27, 2025	2.4650	2.5500	2.4540	2.5500	2.5500	1,700
Feb 26, 2025	2.5000	2.5000	2.5000	2.5000	2.5000	-
Feb 25, 2025	2.5000	2.5000	2.5000	2.5000	2.5000	100
Feb 24, 2025	2.5000	2.5000	2.4300	2.4300	2.4300	200
Feb 21, 2025	2.5000	2.5000	2.4280	2.4280	2.4280	600
Feb 20, 2025	2.4700	2.5000	2.4700	2.5000	2.5000	200
Feb 19, 2025	2.4800	2.4800	2.4800	2.4800	2.4800	100
Feb 18, 2025	2.4900	2.4900	2.4900	2.4900	2.4900	100
Feb 14, 2025	2.4900	2.4960	2.4900	2.4960	2.4960	300
Feb 13, 2025	2.5000	2.5000	2.5000	2.5000	2.5000	300
Feb 12, 2025	2.4900	2.4900	2.4900	2.4900	2.4900	200
Feb 11, 2025	2.4900	2.4900	2.4900	2.4900	2.4900	200
Feb 10, 2025	2.4900	2.4900	2.4900	2.4900	2.4900	100
Feb 7, 2025	2.4900	2.4900	2.4900	2.4900	2.4900	100
Feb 6, 2025	2.4900	2.4900	2.4900	2.4900	2.4900	100
Feb 5, 2025	2.4900	2.4900	2.4900	2.4900	2.4900	100
Feb 4, 2025	2.4900	2.4900	2.4900	2.4900	2.4900	100
Feb 3, 2025	2.4900	2.4900	2.4900	2.4900	2.4900	100
Jan 31, 2025	2.4900	2.4900	2.4900	2.4900	2.4900	100
Jan 30, 2025	2.4700	2.5500	2.3000	2.3000	2.3000	1,200
Jan 29, 2025	2.5900	2.5900	2.4860	2.5400	2.5400	900
Jan 28, 2025	2.5900	2.5900	2.5900	2.5900	2.5900	100
Jan 27, 2025	2.2950	2.2950	2.2950	2.2950	2.2950	100
Jan 24, 2025	2.6000	2.6000	2.6000	2.6000	2.6000	200
Jan 23, 2025	2.6000	2.6000	2.6000	2.6000	2.6000	100
Jan 22, 2025	2.6900	2.6900	2.6900	2.6900	2.6900	100
Jan 21, 2025	2.5700	2.6100	2.5700	2.6100	2.6100	400
Jan 17, 2025	2.4700	2.5700	2.4700	2.5700	2.5700	200
Jan 16, 2025	1.8700	1.8700	1.8700	1.8700	1.8700	100
Jan 15, 2025	2.4700	2.4700	2.4700	2.4700	2.4700	100
Jan 14, 2025	2.3600	2.4000	2.3600	2.4000	2.4000	300
Jan 13, 2025	2.3300	2.3300	2.3300	2.3300	2.3300	100
Jan 10, 2025	2.3600	2.3600	2.3600	2.3600	2.3600	100
Jan 8, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Jan 7, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Jan 6, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Jan 3, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Jan 2, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Dec 31, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	-
Dec 30, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	-
Dec 27, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	-
Dec 26, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	-
Dec 24, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	-
Dec 23, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	-
Dec 20, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	-
Dec 19, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	-
Dec 18, 2024	2.1100	2.1100	2.0000	2.0000	2.0000	1,200
Dec 17, 2024	2.3500	2.3500	2.3500	2.3500	2.3500	1,200
Dec 16, 2024	2.4700	2.4700	2.4700	2.4700	2.4700	-
Dec 13, 2024	2.4700	2.4700	2.4700	2.4700	2.4700	-
Dec 12, 2024	2.4700	2.4700	2.4700	2.4700	2.4700	-
Dec 11, 2024	2.2800	2.4700	2.2800	2.4700	2.4700	500
Dec 10, 2024	2.0000	2.2600	2.0000	2.2350	2.2350	1,200
Dec 9, 2024	1.6500	1.6500	1.6500	1.6500	1.6500	-
Dec 6, 2024	1.6500	1.7000	1.6000	1.6500	1.6500	69,400
Dec 5, 2024	1.9190	2.0000	1.6870	1.7000	1.7000	39,300
Dec 4, 2024	2.2200	2.2200	1.8200	1.8400	1.8400	11,400
Dec 3, 2024	2.3830	2.3830	2.2800	2.2800	2.2800	1,800
Dec 2, 2024	2.6000	2.6000	2.6000	2.6000	2.6000	-
Nov 29, 2024	2.4500	2.6000	2.3100	2.6000	2.6000	3,200
Nov 27, 2024	2.6000	2.6000	2.6000	2.6000	2.6000	-
Nov 26, 2024	2.6000	2.6000	2.6000	2.6000	2.6000	-
Nov 25, 2024	2.5500	2.6000	2.5400	2.6000	2.6000	1,800
Nov 22, 2024	2.9800	2.9800	2.5200	2.7000	2.7000	7,200
Nov 21, 2024	3.0300	3.0300	2.9750	2.9750	2.9750	4,300
Nov 20, 2024	3.3500	3.3500	3.1500	3.1500	3.1500	9,000
Nov 19, 2024	3.8690	3.8690	3.8690	3.8690	3.8690	-
Nov 18, 2024	3.8690	3.8690	3.8690	3.8690	3.8690	-
Nov 15, 2024	3.8690	3.8690	3.8690	3.8690	3.8690	-
Nov 14, 2024	3.8690	3.8690	3.8690	3.8690	3.8690	-
Nov 13, 2024	3.8690	3.8690	3.8690	3.8690	3.8690	-
Nov 12, 2024	3.9400	3.9400	3.8690	3.8690	3.8690	900
Nov 11, 2024	3.9100	3.9100	3.9100	3.9100	3.9100	500
Nov 8, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Nov 7, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Nov 6, 2024	3.9400	4.0000	3.9400	4.0000	4.0000	900
Nov 5, 2024	3.9400	3.9560	3.9100	3.9560	3.9560	600
Nov 4, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	300
Nov 1, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Oct 31, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Oct 30, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Oct 29, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Oct 28, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Oct 25, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Oct 24, 2024	3.9400	3.9400	3.5300	3.5300	3.5300	1,200
Oct 23, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Oct 22, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Oct 21, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Oct 18, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Oct 17, 2024	3.9400	3.9400	3.6500	3.6500	3.6500	500
Oct 16, 2024	3.9400	3.9400	3.8890	3.8890	3.8890	200
Oct 15, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	100
Oct 14, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Oct 11, 2024	3.9400	3.9400	3.9000	3.9000	3.9000	200
Oct 10, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Oct 9, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Oct 8, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	200
Oct 7, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	700
Oct 4, 2024	3.9400	3.9400	3.8930	3.9400	3.9400	1,100
Oct 3, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Oct 2, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Oct 1, 2024	3.9400	3.9400	3.8930	3.8930	3.8930	700
Sep 30, 2024	3.7500	3.9400	3.7500	3.9400	3.9400	200
Sep 27, 2024	3.9400	3.9850	3.8500	3.8500	3.8500	700
Sep 26, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Sep 25, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Sep 24, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Sep 23, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Sep 20, 2024	3.9400	3.9400	3.8200	3.9400	3.9400	300
Sep 19, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Sep 18, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	-
Sep 17, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Sep 16, 2024	3.8380	3.8380	3.8380	3.8380	3.8380	100
Sep 13, 2024	3.8080	3.8200	3.5000	3.7000	3.7000	1,800
Sep 12, 2024	3.8530	3.8530	3.8530	3.8530	3.8530	100
Sep 11, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Sep 10, 2024	3.9400	3.9400	3.3500	3.3500	3.3500	400
Sep 9, 2024	3.9400	3.9400	3.8900	3.8900	3.8900	600
Sep 6, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Sep 5, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Sep 4, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Sep 3, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	200
Aug 30, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
Aug 29, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	100
Aug 28, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	100
Aug 27, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	100
Aug 26, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	100
Aug 23, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	500
Aug 22, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	100
Aug 21, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	100
Aug 20, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	100
Aug 19, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	200
Aug 16, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	500
Aug 15, 2024	3.9500	4.0000	3.8600	4.0000	4.0000	1,500
Aug 14, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	100
Aug 13, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	100
Aug 12, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	100
Aug 9, 2024	3.9500	4.0000	3.9500	4.0000	4.0000	600
Aug 8, 2024	3.9500	4.0000	3.2600	3.2600	3.2600	900
Aug 7, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	-
Aug 6, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	-
Aug 5, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	-
Aug 2, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	100
Aug 1, 2024	4.0640	4.1900	4.0640	4.0810	4.0810	900
Jul 31, 2024	4.1080	4.4400	3.8000	3.8000	3.8000	2,900
Jul 30, 2024	4.0480	4.3400	4.0400	4.3400	4.3400	1,900
Jul 29, 2024	4.1400	4.3400	4.0480	4.3400	4.3400	1,300
Jul 26, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Jul 25, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	200
Jul 24, 2024	4.1500	4.1500	4.1500	4.1500	4.1500	100
Jul 23, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	500
Jul 22, 2024	4.0700	4.0700	4.0700	4.0700	4.0700	100
Jul 19, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Jul 18, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	700
Jul 17, 2024	3.3500	3.3500	3.3500	3.3500	3.3500	-
Jul 16, 2024	3.3500	3.3500	3.3500	3.3500	3.3500	-
Jul 15, 2024	3.3500	3.3500	3.3500	3.3500	3.3500	-
Jul 12, 2024	3.0100	3.3500	3.0100	3.3500	3.3500	1,200
Jul 11, 2024	3.1680	3.3500	3.1000	3.3500	3.3500	1,400
Jul 10, 2024	3.3500	3.3500	3.3500	3.3500	3.3500	-
Jul 9, 2024	3.3500	3.3500	3.3500	3.3500	3.3500	-
Jul 8, 2024	3.3500	3.3500	3.3500	3.3500	3.3500	-
Jul 5, 2024	3.3500	3.3500	3.3500	3.3500	3.3500	-
Jul 3, 2024	3.3500	3.3500	3.3500	3.3500	3.3500	-
Jul 2, 2024	3.3500	3.3500	3.3500	3.3500	3.3500	100
Jul 1, 2024	3.1000	3.1000	3.1000	3.1000	3.1000	100
Jun 28, 2024	3.1000	3.1000	3.1000	3.1000	3.1000	600
Jun 27, 2024	2.9500	2.9800	2.9210	2.9800	2.9800	900
Jun 26, 2024	2.9800	2.9800	2.9800	2.9800	2.9800	500
Jun 25, 2024	2.9000	2.9400	2.9000	2.9400	2.9400	1,500
Jun 24, 2024	2.9000	2.9000	2.7600	2.7600	2.7600	800
Jun 21, 2024	2.8900	2.9000	2.7600	2.9000	2.9000	1,800
Jun 20, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	1,500
Jun 18, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	500
Jun 17, 2024	2.8800	2.9000	2.8800	2.9000	2.9000	1,100
Jun 14, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	-
Jun 13, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	500
Jun 12, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	-
Jun 11, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	100
Jun 10, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	500
Jun 7, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	-
Jun 6, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	100
Jun 5, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	100
Jun 4, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	100
Jun 3, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	100
May 31, 2024	2.9000	2.9000	2.8550	2.9000	2.9000	2,500
May 30, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	-
May 29, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	-
May 28, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	-
May 24, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	500
May 23, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	-
May 22, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	-
May 21, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	-
May 20, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	500
May 17, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	1,000
May 16, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	-
May 15, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	1,000
May 14, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	-
May 13, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	500
May 10, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	100
May 9, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	100
May 8, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	100
May 7, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	100
May 6, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	100
May 3, 2024	2.9000	2.9000	2.7100	2.9000	2.9000	900
May 2, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	100
May 1, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	300
Apr 30, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	100
Apr 29, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	100
Apr 26, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	300
Apr 25, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	400
Apr 24, 2024	2.9000	2.9000	2.7600	2.7600	2.7600	600
Apr 23, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	200
Apr 22, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	400
Apr 19, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	100
Apr 18, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	100

ALTX Altex Industries, Inc.

0.2770

0.00%

STDE Standard Energy Corp.

0.0001

0.00%

FECOF FEC Resources Inc.

0.0019

0.00%

IFRTF International Frontier Resources Corporation

0.0200

0.00%

RSRV The Reserve Petroleum Company

150.28

0.00%

WTXR West Texas Resources, Inc.

0.0700

0.00%

CKX CKX Lands, Inc.

10.54

-4.53%

BRN Barnwell Industries, Inc.

1.5194

+6.25%

TRLEF Trillion Energy International Inc.

0.0227

-5.02%

MTR Mesa Royalty Trust

5.37

+3.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Spindletop Oil & Gas Co. (SPND)

Related Tickers