Spirit Blockchain Capital Inc (SPIR.CX)

0.045 0.00 (0.00%) CAD  |  CNSX  |  May 31, 16:00
More

Spirit Blockchain Capital Price: 0.045 for May 31, 2024

Price Chart

Historical Price Data

View and export this data back to 2022. Upgrade now.
Date Open High Low Close Volume
May 31, 2024 0.045 0.045 0.045 0.045 23000.00
May 30, 2024 0.045 0.045 0.04 0.04 44000.00
May 29, 2024 0.045 0.045 0.045 0.045 69300.00
May 28, 2024 0.05 0.055 0.045 0.05 467000.0
May 27, 2024 0.045 0.05 0.045 0.05 922828.0
May 24, 2024 0.045 0.045 0.045 0.045 78000.00
May 23, 2024 0.04 0.045 0.04 0.045 20050.00
May 22, 2024 0.045 0.045 0.045 0.045 0.000
May 21, 2024 0.045 0.045 0.045 0.045 11110.00
May 17, 2024 0.045 0.045 0.04 0.045 24500.00
May 16, 2024 0.045 0.045 0.045 0.045 18000.00
May 15, 2024 0.05 0.05 0.05 0.05 32000.00
May 14, 2024 0.05 0.055 0.045 0.055 106000.0
May 13, 2024 0.05 0.055 0.045 0.05 25501.00
May 10, 2024 0.045 0.045 0.045 0.045 0.000
May 09, 2024 0.045 0.05 0.04 0.045 32509.00
May 08, 2024 0.04 0.075 0.04 0.05 121806.0
May 07, 2024 0.035 0.035 0.035 0.035 1000.00
May 06, 2024 0.035 0.035 0.035 0.035 0.000
May 03, 2024 0.035 0.04 0.035 0.035 10000.00
May 02, 2024 0.035 0.035 0.035 0.035 0.000
May 01, 2024 0.035 0.035 0.035 0.035 60000.00
Apr 30, 2024 0.035 0.035 0.03 0.03 225000.0
Apr 29, 2024 0.04 0.04 0.04 0.04 20667.00
Apr 26, 2024 0.04 0.04 0.035 0.035 109000.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.01
Minimum
Apr 27 2023
0.12
Maximum
Sep 14 2022
0.0409
Average
0.04
Median
Oct 05 2022

Price Benchmarks

GoldMoney Inc 7.94
Bitcoin Well Inc 0.105
New Frontier Ventures Inc 0.03
Impact Analytics Inc 0.99
Birchtree Investments Ltd 0.035

Price Related Metrics

Earnings Yield -55.75%
Market Cap 4.722M