Historical Stock Prices

SPIN 
$0.6699
*  
0.0199
3.06%
Get SPIN Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading SPIN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 0.65 0.6699 0.65 0.6699 28,730
08/28/2014 0.6 0.6939 0.6 0.65 47,595
08/27/2014 0.52 0.6999 0.52 0.6 80,375
08/26/2014 0.46 0.52 0.46 0.514 39,800
08/25/2014 0.43 0.43 0.41 0.41 5,500
08/22/2014 0.42 0.561 0.42 0.44 37,207
08/21/2014 0.3004 0.3004 0.3004 0.3004 00
08/20/2014 0.3004 0.3004 0.3004 0.3004 100
08/19/2014 0.352 0.4198 0.34 0.4016 10,359
08/18/2014 0.38 0.3801 0.365 0.365 10,671
08/15/2014 0.4 0.44 0.3521 0.42 37,450
08/14/2014 0.369 0.4 0.369 0.4 28,500
08/13/2014 0.3501 0.3501 0.3501 0.3501 700
08/12/2014 0.3501 0.3501 0.3501 0.3501 427
08/11/2014 0.39 0.4 0.39 0.39 24,010
08/08/2014 0.35 0.35 0.35 0.35 15,761
08/07/2014 0.33 0.348 0.3275 0.348 21,189
08/06/2014 0.33 0.33 0.2975 0.325 65,236
08/05/2014 0.305 0.33 0.295 0.32 51,900
08/04/2014 0.3021 0.33 0.282 0.33 13,400
08/01/2014 0.3218 0.3218 0.3218 0.3218 1,000
07/31/2014 0.323 0.323 0.302 0.312 13,300
07/30/2014 0.325 0.325 0.32 0.32 22,500
07/29/2014 0.316 0.32 0.316 0.32 21,500
07/28/2014 0.33 0.33 0.32 0.32 4,840
07/25/2014 0.33 0.33 0.33 0.33 500
07/24/2014 0.316 0.316 0.316 0.316 00
07/23/2014 0.316 0.316 0.316 0.316 450
07/22/2014 0.318 0.33 0.318 0.33 24,962
07/21/2014 0.3 0.32 0.3 0.32 10,400
07/18/2014 0.33 0.33 0.33 0.33 00
07/17/2014 0.33 0.33 0.33 0.33 00
07/16/2014 0.281 0.33 0.281 0.33 1,000
07/15/2014 0.29 0.29 0.29 0.29 10,000
07/14/2014 0.3 0.3 0.281 0.281 10,100
07/11/2014 0.3 0.35 0.3 0.35 7,800
07/10/2014 0.3 0.3 0.3 0.3 2,815
07/09/2014 0.28 0.35 0.28 0.35 2,500
07/08/2014 0.28 0.28 0.28 0.28 1,000
07/07/2014 0.33 0.33 0.33 0.33 00
07/03/2014 0.33 0.33 0.33 0.33 00
07/02/2014 0.33 0.33 0.33 0.33 00
07/01/2014 0.33 0.33 0.33 0.33 00
06/30/2014 0.33 0.33 0.33 0.33 1,000
06/27/2014 0.31 0.31 0.31 0.31 00
06/26/2014 0.31 0.31 0.31 0.31 00
06/25/2014 0.33 0.33 0.31 0.31 44,001
06/24/2014 0.3001 0.3001 0.3001 0.3001 5,000
06/23/2014 0.3 0.304 0.3 0.304 6,000
06/20/2014 0.33 0.33 0.32 0.32 3,715
06/19/2014 0.34 0.34 0.34 0.34 3,000
06/18/2014 0.34 0.35 0.34 0.35 1,930
06/17/2014 0.34 0.34 0.34 0.34 25,000
06/16/2014 0.28 0.33 0.28 0.32 20,099
06/13/2014 0.3 0.3 0.16 0.28 63,099
06/12/2014 0.292 0.292 0.292 0.292 00
06/11/2014 0.335 0.335 0.292 0.292 20,000
06/10/2014 0.301 0.301 0.301 0.301 00
06/09/2014 0.301 0.301 0.301 0.301 745
06/06/2014 0.35 0.35 0.35 0.35 00
06/05/2014 0.35 0.35 0.35 0.35 00
06/04/2014 0.35 0.35 0.35 0.35 9,600
06/03/2014 0.37 0.37 0.35 0.35 12,400
06/02/2014 0.375 0.375 0.365 0.365 16,515
05/30/2014 0.375 0.375 0.375 0.375 00
05/29/2014 0.375 0.375 0.375 0.375 100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?