Spirit Blockchain Capital Inc (SPIR.CX)

0.035 0.00 (0.00%) CAD  |  CNSX  |  May 01, 11:34
More

Spirit Blockchain Capital Price: 0.035 for May 1, 2024

Price Chart

Historical Price Data

View and export this data back to 2022. Upgrade now.
Date Open High Low Close Volume
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
Apr 25, 2024 0.04 0.04 0.04 0.04 4000.00
Apr 24, 2024 0.04 0.04 0.04 0.04 1000.00
Apr 23, 2024 0.04 0.04 0.04 0.04 5000.00
Apr 22, 2024 0.04 0.04 0.04 0.04 34125.00
Apr 19, 2024 0.04 0.04 0.035 0.035 100000.0
Apr 18, 2024 0.045 0.045 0.045 0.045 27000.00
Apr 17, 2024 0.045 0.045 0.04 0.045 224850.0
Apr 16, 2024 0.045 0.045 0.045 0.045 0.000
Apr 15, 2024 0.055 0.055 0.045 0.045 243272.0
Apr 12, 2024 0.05 0.05 0.05 0.05 1400.00
Apr 11, 2024 0.05 0.05 0.05 0.05 10100.00
Apr 10, 2024 0.055 0.055 0.05 0.055 171000.0
Apr 09, 2024 0.055 0.06 0.055 0.06 34150.00
Apr 08, 2024 0.055 0.055 0.05 0.05 7000.00
Apr 05, 2024 0.05 0.05 0.05 0.05 100300.0
Apr 04, 2024 0.05 0.05 0.05 0.05 0.000
Apr 03, 2024 0.06 0.06 0.05 0.05 313533.0
Apr 02, 2024 0.065 0.07 0.06 0.065 101000.0
Apr 01, 2024 0.07 0.07 0.07 0.07 193000.0
Mar 28, 2024 0.065 0.07 0.06 0.07 12000.00
Mar 27, 2024 0.065 0.07 0.065 0.07 103500.0
Mar 26, 2024 0.06 0.06 0.06 0.06 17000.00

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
0.0407
Average
0.04
Median
Oct 05 2022

Price Benchmarks

GoldMoney Inc 7.94
Bitcoin Well Inc 0.09
New Frontier Ventures Inc 0.03
Impact Analytics Inc 0.76
Birchtree Investments Ltd 0.055

Price Related Metrics

Earnings Yield -71.67%
Market Cap 3.437M