OTC Markets OTCPK - Delayed Quote USD

Spectaire Holdings Inc. (SPEC)

Compare
0.0620 +0.0069 (+12.52%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.0700 0.0700 0.0550 0.0620 0.0620 23,000
Oct 24, 2024 0.0590 0.0600 0.0530 0.0540 0.0540 183,300
Oct 23, 2024 0.0650 0.0650 0.0540 0.0550 0.0550 370,700
Oct 22, 2024 0.0530 0.0790 0.0530 0.0650 0.0650 36,700
Oct 21, 2024 0.0850 0.0850 0.0460 0.0570 0.0570 976,100
Oct 18, 2024 0.1000 0.1000 0.0810 0.0810 0.0810 13,000
Oct 17, 2024 0.0810 0.1000 0.0810 0.1000 0.1000 600
Oct 16, 2024 0.0810 0.1000 0.0810 0.0860 0.0860 49,000
Oct 15, 2024 0.0810 0.0810 0.0810 0.0810 0.0810 13,000
Oct 14, 2024 0.0810 0.1120 0.0810 0.1120 0.1120 1,900
Oct 11, 2024 0.0910 0.1200 0.0810 0.0900 0.0900 9,700
Oct 10, 2024 0.0800 0.1280 0.0800 0.0900 0.0900 17,600
Oct 9, 2024 0.0800 0.1280 0.0800 0.1250 0.1250 500
Oct 8, 2024 0.1100 0.1200 0.0800 0.0800 0.0800 17,400
Oct 7, 2024 0.0800 0.1100 0.0730 0.1100 0.1100 19,900
Oct 4, 2024 0.0700 0.1000 0.0700 0.1000 0.1000 1,200
Oct 3, 2024 0.1100 0.1170 0.0800 0.1000 0.1000 73,100
Oct 2, 2024 0.1100 0.1160 0.1100 0.1100 0.1100 4,800
Oct 1, 2024 0.1100 0.1250 0.1100 0.1250 0.1250 57,400
Sep 30, 2024 0.1000 0.1270 0.1000 0.1100 0.1100 4,100
Sep 27, 2024 0.1100 0.1280 0.1100 0.1150 0.1150 12,700
Sep 26, 2024 0.1150 0.1280 0.1100 0.1280 0.1280 40,800
Sep 25, 2024 0.1200 0.1200 0.1100 0.1200 0.1200 1,900
Sep 24, 2024 0.1100 0.1200 0.1030 0.1200 0.1200 6,200
Sep 23, 2024 0.1020 0.1200 0.1020 0.1150 0.1150 30,200
Sep 20, 2024 0.1010 0.1290 0.1010 0.1020 0.1020 131,900
Sep 19, 2024 0.1110 0.1110 0.1010 0.1010 0.1010 9,000
Sep 18, 2024 0.1010 0.1110 0.1010 0.1110 0.1110 8,400
Sep 17, 2024 0.0940 0.1050 0.0940 0.1050 0.1050 13,200
Sep 16, 2024 0.0960 0.1100 0.0960 0.1050 0.1050 7,000
Sep 13, 2024 0.0940 0.1200 0.0940 0.1200 0.1200 18,300
Sep 12, 2024 0.0940 0.1100 0.0940 0.1050 0.1050 15,300
Sep 11, 2024 0.0940 0.1100 0.0940 0.1020 0.1020 1,500
Sep 10, 2024 0.1020 0.1250 0.0920 0.0960 0.0960 33,800
Sep 9, 2024 0.0920 0.1250 0.0920 0.1250 0.1250 7,900
Sep 6, 2024 0.1250 0.1250 0.0920 0.1060 0.1060 4,500
Sep 5, 2024 0.0970 0.1250 0.0910 0.0940 0.0940 18,900
Sep 4, 2024 0.1100 0.1100 0.0950 0.0960 0.0960 66,500
Sep 3, 2024 0.1080 0.1250 0.1080 0.1200 0.1200 21,200
Aug 30, 2024 0.1200 0.1250 0.1080 0.1210 0.1210 50,000
Aug 29, 2024 0.1100 0.1200 0.1080 0.1200 0.1200 102,900
Aug 28, 2024 0.0770 0.1280 0.0770 0.1100 0.1100 285,900
Aug 27, 2024 0.0600 0.0850 0.0600 0.0840 0.0840 11,500
Aug 26, 2024 0.0800 0.0830 0.0800 0.0830 0.0830 73,700
Aug 23, 2024 0.0700 0.0870 0.0700 0.0840 0.0840 73,500
Aug 22, 2024 0.0870 0.0870 0.0660 0.0700 0.0700 44,900
Aug 21, 2024 0.0600 0.0830 0.0560 0.0650 0.0650 133,200
Aug 20, 2024 0.0850 0.0850 0.0560 0.0600 0.0600 348,800
Aug 19, 2024 0.0800 0.0800 0.0550 0.0680 0.0680 55,400
Aug 16, 2024 0.0680 0.0800 0.0680 0.0740 0.0740 27,500
Aug 15, 2024 0.0800 0.0800 0.0680 0.0740 0.0740 65,000
Aug 14, 2024 0.0790 0.0800 0.0670 0.0740 0.0740 173,400
Aug 13, 2024 0.0780 0.0820 0.0750 0.0800 0.0800 213,300
Aug 12, 2024 0.1000 0.1000 0.0780 0.0800 0.0800 621,000
Aug 9, 2024 0.0860 0.1200 0.0830 0.1000 0.1000 538,100
Aug 8, 2024 0.1550 0.1600 0.0810 0.0900 0.0900 368,200
Aug 7, 2024 0.1600 0.1980 0.1250 0.1550 0.1550 632,500
Aug 6, 2024 0.2100 0.2350 0.1530 0.1560 0.1560 1,633,600
Aug 5, 2024 0.2620 0.2890 0.2500 0.2880 0.2880 138,400
Aug 2, 2024 0.2890 0.3020 0.2530 0.2950 0.2950 272,400
Aug 1, 2024 0.3220 0.3300 0.2700 0.2990 0.2990 654,500
Jul 31, 2024 0.3500 0.3780 0.2980 0.3230 0.3230 477,700
Jul 30, 2024 0.3530 0.3750 0.3530 0.3540 0.3540 265,700
Jul 29, 2024 0.3830 0.4000 0.3510 0.3700 0.3700 322,500
Jul 26, 2024 0.4190 0.4320 0.3630 0.3700 0.3700 1,029,500
Jul 25, 2024 0.3840 0.4000 0.3600 0.4000 0.4000 6,968,500
Jul 24, 2024 0.4050 0.4090 0.3700 0.3860 0.3860 161,000
Jul 23, 2024 0.4280 0.4450 0.3900 0.4080 0.4080 264,600
Jul 22, 2024 0.5400 0.5430 0.3910 0.4050 0.4050 1,865,900
Jul 19, 2024 0.5410 0.5590 0.5200 0.5250 0.5250 96,100
Jul 18, 2024 0.5350 0.5780 0.5330 0.5600 0.5600 68,500
Jul 17, 2024 0.5240 0.5700 0.5210 0.5480 0.5480 36,400
Jul 16, 2024 0.5700 0.5900 0.5400 0.5400 0.5400 210,900
Jul 15, 2024 0.5700 0.5700 0.5100 0.5500 0.5500 164,700
Jul 12, 2024 0.5850 0.5900 0.5700 0.5890 0.5890 130,700
Jul 11, 2024 0.6450 0.6450 0.5750 0.5800 0.5800 248,300
Jul 10, 2024 0.6030 0.6500 0.5650 0.6200 0.6200 496,700
Jul 9, 2024 0.6050 0.7000 0.5930 0.5930 0.5930 477,400
Jul 8, 2024 0.5580 0.6570 0.5500 0.6230 0.6230 418,600
Jul 5, 2024 0.5460 0.5950 0.4600 0.5700 0.5700 290,800
Jul 3, 2024 0.5130 0.5550 0.4900 0.5460 0.5460 245,000
Jul 2, 2024 0.4840 0.5260 0.4600 0.4980 0.4980 190,100
Jul 1, 2024 0.4860 0.5030 0.4700 0.4860 0.4860 246,000
Jun 28, 2024 0.5030 0.5350 0.4700 0.5000 0.5000 237,400
Jun 27, 2024 0.4750 0.5100 0.4750 0.5030 0.5030 231,200
Jun 26, 2024 0.5140 0.5440 0.4400 0.5170 0.5170 926,300
Jun 25, 2024 0.5150 0.6790 0.4810 0.6000 0.6000 5,505,100
Jun 24, 2024 0.4220 0.5400 0.4150 0.5270 0.5270 3,390,300
Jun 21, 2024 0.6950 0.7510 0.4830 0.4900 0.4900 65,412,300
Jun 20, 2024 0.3380 0.3450 0.3280 0.3400 0.3400 9,765,700
Jun 18, 2024 0.3780 0.3780 0.3180 0.3320 0.3320 340,100
Jun 17, 2024 0.3900 0.3980 0.3520 0.3900 0.3900 333,700
Jun 14, 2024 0.4760 0.4760 0.3660 0.4300 0.4300 281,400
Jun 13, 2024 0.4570 0.5440 0.4400 0.4910 0.4910 470,100
Jun 12, 2024 0.4000 0.4800 0.3800 0.4690 0.4690 1,006,200
Jun 11, 2024 0.4110 0.4600 0.3700 0.4000 0.4000 1,775,000
Jun 10, 2024 0.6060 0.7400 0.4860 0.5040 0.5040 38,820,900
Jun 7, 2024 0.3400 0.4730 0.3400 0.4280 0.4280 13,210,600
Jun 6, 2024 0.3140 0.3800 0.3100 0.3700 0.3700 183,800
Jun 5, 2024 0.3500 0.3500 0.3200 0.3400 0.3400 69,700
Jun 4, 2024 0.3500 0.3500 0.3300 0.3330 0.3330 13,000
Jun 3, 2024 0.3620 0.3730 0.3320 0.3500 0.3500 77,400
May 31, 2024 0.3450 0.3840 0.3450 0.3510 0.3510 41,400
May 30, 2024 0.3650 0.3900 0.3600 0.3660 0.3660 75,600
May 29, 2024 0.3500 0.3990 0.3230 0.3700 0.3700 205,500
May 28, 2024 0.3090 0.3800 0.2950 0.3700 0.3700 342,700
May 24, 2024 0.3590 0.3640 0.2800 0.2900 0.2900 373,500
May 23, 2024 0.3700 0.3750 0.3500 0.3640 0.3640 47,000
May 22, 2024 0.3800 0.3890 0.3600 0.3690 0.3690 198,600
May 21, 2024 0.4410 0.4490 0.3500 0.3570 0.3570 206,800
May 20, 2024 0.4820 0.4900 0.4320 0.4330 0.4330 120,400
May 17, 2024 0.5300 0.5300 0.4510 0.4730 0.4730 120,600
May 16, 2024 0.5320 0.5760 0.5020 0.5350 0.5350 90,900
May 15, 2024 0.5450 0.5590 0.5310 0.5560 0.5560 51,700
May 14, 2024 0.5500 0.5860 0.5300 0.5400 0.5400 101,400
May 13, 2024 0.5580 0.5900 0.5500 0.5600 0.5600 93,700
May 10, 2024 0.5310 0.5580 0.5300 0.5310 0.5310 39,400
May 9, 2024 0.5600 0.5710 0.5400 0.5400 0.5400 65,900
May 8, 2024 0.5680 0.5990 0.5600 0.5760 0.5760 57,200
May 7, 2024 0.5910 0.6000 0.5590 0.5710 0.5710 62,100
May 6, 2024 0.5800 0.6000 0.5800 0.5800 0.5800 89,600
May 3, 2024 0.5970 0.6100 0.5650 0.5790 0.5790 71,700
May 2, 2024 0.6000 0.6200 0.5720 0.5830 0.5830 94,000
May 1, 2024 0.6000 0.6200 0.5800 0.6000 0.6000 68,000
Apr 30, 2024 0.6090 0.6290 0.5700 0.6050 0.6050 100,600
Apr 29, 2024 0.6300 0.6500 0.5900 0.5920 0.5920 104,000
Apr 26, 2024 0.5800 0.6700 0.5410 0.6490 0.6490 412,200
Apr 25, 2024 0.5700 0.5900 0.5200 0.5700 0.5700 218,300
Apr 24, 2024 0.5290 0.5880 0.5210 0.5710 0.5710 223,700
Apr 23, 2024 0.5250 0.5990 0.5250 0.5830 0.5830 205,200
Apr 22, 2024 0.6200 0.6400 0.5300 0.5400 0.5400 459,100
Apr 19, 2024 0.5680 0.6720 0.5400 0.6000 0.6000 1,036,200
Apr 18, 2024 0.6880 0.7350 0.6070 0.6200 0.6200 2,194,700
Apr 17, 2024 0.8770 2.1700 0.7520 0.7800 0.7800 54,224,900
Apr 16, 2024 0.9800 0.9800 0.7900 0.8000 0.8000 338,600
Apr 15, 2024 0.7700 0.9900 0.7600 0.9270 0.9270 1,707,400
Apr 12, 2024 0.6350 0.7500 0.6200 0.7320 0.7320 135,500
Apr 11, 2024 0.6850 0.7100 0.6610 0.6610 0.6610 42,500
Apr 10, 2024 0.6470 0.7000 0.6300 0.6850 0.6850 35,800
Apr 9, 2024 0.7000 0.7000 0.6470 0.6700 0.6700 23,700
Apr 8, 2024 0.6940 0.7000 0.6500 0.6940 0.6940 25,200
Apr 5, 2024 0.6770 0.7100 0.6610 0.6900 0.6900 47,400
Apr 4, 2024 0.7200 0.7500 0.6820 0.7000 0.7000 52,900
Apr 3, 2024 0.7200 0.8400 0.6810 0.7010 0.7010 175,600
Apr 2, 2024 0.6800 0.7290 0.6500 0.7290 0.7290 76,400
Apr 1, 2024 0.7260 0.7260 0.6530 0.7050 0.7050 68,300
Mar 28, 2024 0.8100 0.8810 0.6180 0.7130 0.7130 161,000
Mar 27, 2024 0.9000 0.9200 0.8060 0.8360 0.8360 30,500
Mar 26, 2024 0.9700 0.9700 0.8490 0.9000 0.9000 64,000
Mar 25, 2024 1.0000 1.0000 0.9010 0.9540 0.9540 99,900
Mar 22, 2024 1.0300 1.0430 0.9710 1.0000 1.0000 50,100
Mar 21, 2024 1.0400 1.1000 0.9800 1.0000 1.0000 194,400
Mar 20, 2024 1.0600 1.0600 0.9520 1.0000 1.0000 133,100
Mar 19, 2024 1.0960 1.4000 1.0400 1.0700 1.0700 604,700
Mar 18, 2024 1.0600 1.0800 1.0200 1.0400 1.0400 17,000
Mar 15, 2024 1.0400 1.0400 0.9800 0.9800 0.9800 15,800
Mar 14, 2024 1.1200 1.1250 1.0200 1.0200 1.0200 20,600
Mar 13, 2024 1.1000 1.1700 1.0000 1.1000 1.1000 101,300
Mar 12, 2024 1.2000 1.2300 1.0800 1.0900 1.0900 60,200
Mar 11, 2024 1.2400 1.2800 1.1100 1.2400 1.2400 230,300
Mar 8, 2024 1.2500 1.3300 1.2100 1.3100 1.3100 598,800
Mar 7, 2024 1.1900 1.2340 1.1900 1.2100 1.2100 11,100
Mar 6, 2024 1.2200 1.2800 1.1500 1.2000 1.2000 64,000
Mar 5, 2024 1.2400 1.3000 1.2000 1.2400 1.2400 27,400
Mar 4, 2024 1.3000 1.3000 1.1500 1.2700 1.2700 49,300
Mar 1, 2024 1.3700 1.4000 1.2500 1.3100 1.3100 95,000
Feb 29, 2024 1.5000 1.5400 1.3300 1.3700 1.3700 344,000
Feb 28, 2024 1.4200 1.4600 1.3400 1.3800 1.3800 49,000
Feb 27, 2024 1.4100 1.4500 1.3500 1.3600 1.3600 26,000
Feb 26, 2024 1.4120 1.4560 1.3600 1.4300 1.4300 19,900
Feb 23, 2024 1.3700 1.4300 1.3700 1.4100 1.4100 20,700
Feb 22, 2024 1.4600 1.4600 1.4300 1.4300 1.4300 7,100
Feb 21, 2024 1.5000 1.5600 1.3900 1.4100 1.4100 41,500
Feb 20, 2024 1.6200 1.6350 1.5500 1.5500 1.5500 53,900
Feb 16, 2024 1.6700 1.7500 1.4760 1.6200 1.6200 146,900
Feb 15, 2024 1.7500 1.7900 1.6600 1.6700 1.6700 96,300
Feb 14, 2024 1.6300 1.7500 1.6050 1.7400 1.7400 75,800
Feb 13, 2024 1.6000 1.7430 1.5900 1.5900 1.5900 121,000
Feb 12, 2024 1.6960 1.7100 1.6200 1.6500 1.6500 17,500
Feb 9, 2024 1.7000 1.7500 1.6200 1.7200 1.7200 15,300
Feb 8, 2024 1.6100 1.6800 1.6000 1.6600 1.6600 27,100
Feb 7, 2024 1.7000 1.7000 1.6100 1.6500 1.6500 14,300
Feb 6, 2024 1.5900 1.7000 1.5900 1.7000 1.7000 30,800
Feb 5, 2024 1.6700 1.6700 1.5800 1.6300 1.6300 25,600
Feb 2, 2024 1.7100 1.7200 1.6000 1.6600 1.6600 101,700
Feb 1, 2024 1.6800 1.7500 1.5700 1.7500 1.7500 102,900
Jan 31, 2024 1.6000 1.8000 1.6000 1.7300 1.7300 215,300
Jan 30, 2024 1.6700 1.6760 1.5330 1.5800 1.5800 52,300
Jan 29, 2024 1.9200 1.9200 1.6590 1.6600 1.6600 84,600
Jan 26, 2024 2.0000 2.0000 1.8230 1.8500 1.8500 70,100
Jan 25, 2024 2.1200 2.1650 1.9600 2.0400 2.0400 391,700
Jan 24, 2024 1.9900 2.1200 1.9400 2.0600 2.0600 23,100
Jan 23, 2024 2.0300 2.0800 1.9100 2.0300 2.0300 70,500
Jan 22, 2024 1.9400 2.1960 1.8680 2.1400 2.1400 199,500
Jan 19, 2024 2.0700 2.0700 1.7900 1.9500 1.9500 95,200
Jan 18, 2024 2.1400 2.2000 2.0100 2.1000 2.1000 111,900
Jan 17, 2024 2.4900 2.6200 2.2300 2.2500 2.2500 180,100
Jan 16, 2024 2.4300 2.7600 2.2000 2.7500 2.7500 293,500
Jan 12, 2024 2.9200 2.9700 2.2700 2.3900 2.3900 749,000
Jan 11, 2024 3.3100 3.5600 2.7000 2.9200 2.9200 23,217,000
Jan 10, 2024 2.2200 2.4600 2.2200 2.4300 2.4300 300,600
Jan 9, 2024 2.0000 2.4600 1.9610 2.3400 2.3400 810,700
Jan 8, 2024 2.6100 3.2300 2.1700 2.3300 2.3300 38,061,100
Jan 5, 2024 1.5250 1.6800 1.5200 1.6800 1.6800 226,400
Jan 4, 2024 1.6000 1.6000 1.3500 1.5700 1.5700 38,700
Jan 3, 2024 1.5700 1.6510 1.5600 1.6300 1.6300 9,500
Jan 2, 2024 1.6100 1.6660 1.5600 1.5700 1.5700 7,300
Dec 29, 2023 1.7100 1.7300 1.5800 1.6500 1.6500 22,900
Dec 28, 2023 1.7000 1.7000 1.6200 1.6890 1.6890 13,200
Dec 27, 2023 1.5700 1.7400 1.5700 1.6900 1.6900 14,100
Dec 26, 2023 1.7000 1.7600 1.5500 1.5600 1.5600 86,800
Dec 22, 2023 1.8500 1.9200 1.7100 1.7500 1.7500 135,900
Dec 21, 2023 1.6500 1.7190 1.6500 1.6800 1.6800 7,100
Dec 20, 2023 1.7500 1.7500 1.6500 1.6500 1.6500 25,200
Dec 19, 2023 1.6900 1.7800 1.6900 1.7400 1.7400 24,200
Dec 18, 2023 1.8800 1.9200 1.6600 1.7300 1.7300 146,900
Dec 15, 2023 1.7400 1.7500 1.6100 1.6100 1.6100 77,900
Dec 14, 2023 1.5600 1.7500 1.5600 1.7500 1.7500 36,900
Dec 13, 2023 1.6400 1.7500 1.6000 1.7500 1.7500 17,600
Dec 12, 2023 1.8600 2.4000 1.6000 1.7300 1.7300 459,000
Dec 11, 2023 1.6400 1.7500 1.5590 1.7400 1.7400 13,700
Dec 8, 2023 1.5200 1.7500 1.5200 1.6200 1.6200 19,800
Dec 7, 2023 1.6900 1.7400 1.6500 1.7000 1.7000 5,100
Dec 6, 2023 1.7500 1.7850 1.6900 1.6900 1.6900 23,400
Dec 5, 2023 1.7100 1.7500 1.6730 1.7500 1.7500 11,000
Dec 4, 2023 1.8500 1.8500 1.7200 1.7500 1.7500 70,700
Dec 1, 2023 1.7100 1.8300 1.6700 1.7500 1.7500 66,600
Nov 30, 2023 1.7300 1.7470 1.6500 1.6500 1.6500 53,200
Nov 29, 2023 1.6900 1.8000 1.5800 1.6800 1.6800 81,600
Nov 28, 2023 1.7400 1.7800 1.6300 1.6500 1.6500 82,900
Nov 27, 2023 1.7500 1.7500 1.5310 1.5800 1.5800 14,900
Nov 24, 2023 1.6000 1.7800 1.5300 1.7800 1.7800 12,600
Nov 22, 2023 1.7700 1.7700 1.6100 1.6100 1.6100 2,300
Nov 21, 2023 2.0000 2.0000 1.5900 1.6700 1.6700 41,000
Nov 20, 2023 2.1000 2.3300 2.0100 2.0300 2.0300 22,700
Nov 17, 2023 2.2400 2.2800 2.1000 2.1000 2.1000 16,600
Nov 16, 2023 2.2900 2.2900 2.0000 2.1200 2.1200 14,100
Nov 15, 2023 2.1900 2.5500 2.1900 2.2600 2.2600 33,500
Nov 14, 2023 2.1000 2.3590 2.0600 2.2100 2.2100 64,000
Nov 13, 2023 2.2500 2.3400 2.0000 2.0100 2.0100 19,900
Nov 10, 2023 2.3200 2.4900 2.1000 2.2300 2.2300 43,100
Nov 9, 2023 2.2900 2.5000 2.1000 2.2800 2.2800 29,100
Nov 8, 2023 2.5200 2.6200 2.2000 2.2600 2.2600 86,600
Nov 7, 2023 2.5300 2.5600 2.3200 2.4990 2.4990 107,600
Nov 6, 2023 2.5000 2.6770 2.4100 2.5000 2.5000 124,000
Nov 3, 2023 2.5000 3.0000 2.5000 2.5800 2.5800 66,800
Nov 2, 2023 2.8700 2.8800 2.2600 2.3300 2.3300 138,900
Nov 1, 2023 2.8300 3.2000 2.7000 2.9600 2.9600 155,800
Oct 31, 2023 2.8100 3.1000 2.7500 2.8700 2.8700 234,800
Oct 30, 2023 2.3000 3.2000 2.3000 2.9300 2.9300 867,300
Oct 27, 2023 1.4400 2.8800 1.4400 2.3400 2.3400 4,120,600
Oct 26, 2023 2.1200 2.1430 1.2900 1.6100 1.6100 52,900

Related Tickers