2m 2m 2m 2m 2m 2m 2m
Spindletop O & G (SPND)
OTC
$4.11-$2.24 (-35.28%)
Price as of May 28, 2026- $27.1MMarket Cap
- 59.30%1-Year Change
- Oil & Gas E&PIndustry
Spindletop O & G (SPND)
$4.11-$2.24 (-35.28%)
- 1 Month-58.90%Low Price$4.11High Price$10.00
- 3 Months-6.80%Low Price$4.11High Price$10.00
- 1 Year+38.38%Low Price$2.27High Price$10.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
05/28/2026 | 4.51 | 4.51 | 4.11 | 4.11 | -35.28% | 958 |
05/26/2026 | 6.35 | 6.35 | 5.00 | 6.35 | -0.03% | 504 |
05/21/2026 | 8.72 | 8.72 | 6.35 | 6.35 | -25.36% | 1,701 |
05/20/2026 | 9.10 | 9.98 | 8.34 | 8.51 | -14.81% | 1,173 |
05/19/2026 | 9.99 | 9.99 | 9.99 | 9.99 | +14.04% | 209 |
05/18/2026 | 9.45 | 9.45 | 8.76 | 8.76 | -12.22% | 435 |
05/13/2026 | 9.98 | 9.98 | 9.45 | 9.98 | 0.00% | 351 |
05/12/2026 | 9.98 | 9.98 | 9.98 | 9.98 | +0.81% | 184 |
05/11/2026 | 10.00 | 10.00 | 9.90 | 9.90 | -0.50% | 200 |
05/08/2026 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 200 |
05/06/2026 | 9.95 | 10.25 | 9.90 | 10.00 | 0.00% | 1,233 |
05/05/2026 | 10.00 | 10.00 | 9.95 | 10.00 | 0.00% | 351 |
05/04/2026 | 9.70 | 10.00 | 9.70 | 10.00 | +2.04% | 891 |
05/01/2026 | 5.34 | 9.90 | 5.01 | 9.80 | +1.82% | 3,668 |
04/30/2026 | 9.25 | 10.00 | 9.25 | 9.63 | +7.45% | 4,893 |
04/29/2026 | 8.48 | 9.00 | 8.48 | 8.96 | +15.58% | 2,279 |
04/28/2026 | 7.08 | 7.88 | 7.08 | 7.75 | +9.46% | 3,449 |
04/27/2026 | 6.98 | 7.08 | 6.98 | 7.08 | +1.43% | 200 |
04/24/2026 | 7.00 | 7.00 | 6.98 | 6.98 | -0.29% | 597 |
04/23/2026 | 6.74 | 7.00 | 6.66 | 7.00 | +3.70% | 1,982 |
04/22/2026 | 6.75 | 6.75 | 6.75 | 6.75 | +5.06% | 994 |
04/21/2026 | 6.35 | 6.50 | 6.30 | 6.43 | +0.71% | 2,144 |
04/17/2026 | 6.25 | 6.38 | 6.25 | 6.38 | 0.00% | 500 |
04/16/2026 | 6.25 | 6.38 | 6.25 | 6.38 | -0.16% | 404 |
04/15/2026 | 6.38 | 6.39 | 6.00 | 6.39 | +2.24% | 6,300 |
04/13/2026 | 6.25 | 6.25 | 6.25 | 6.25 | +0.81% | 213 |
04/10/2026 | 6.20 | 6.20 | 6.20 | 6.20 | +3.33% | 200 |
04/08/2026 | 5.00 | 6.00 | 5.00 | 6.00 | +2.56% | 2,300 |
04/07/2026 | 5.75 | 5.85 | 4.82 | 5.85 | +0.86% | 9,070 |
04/01/2026 | 4.55 | 5.80 | 4.00 | 5.80 | +3.57% | 7,519 |
03/30/2026 | 4.65 | 5.60 | 4.65 | 5.60 | 0.00% | 3,135 |
03/26/2026 | 5.49 | 5.60 | 4.17 | 5.60 | 0.00% | 2,803 |
03/20/2026 | 5.60 | 5.60 | 5.00 | 5.60 | +1.82% | 1,135 |
03/18/2026 | 6.00 | 6.00 | 2.75 | 5.50 | 0.00% | 3,663 |
03/17/2026 | 5.50 | 5.50 | 5.50 | 5.50 | +24.72% | 214 |
03/13/2026 | 4.19 | 4.41 | 4.19 | 4.41 | +7.63% | 800 |
02/12/2026 | 4.10 | 4.10 | 4.10 | 4.10 | +17.07% | 520 |
02/11/2026 | 3.56 | 3.56 | 3.50 | 3.50 | -12.50% | 299 |
02/06/2026 | 4.00 | 4.00 | 4.00 | 4.00 | -4.10% | 100 |
01/30/2026 | 3.75 | 4.17 | 3.71 | 4.17 | +4.28% | 1,000 |
01/12/2026 | 4.00 | 4.00 | 4.00 | 4.00 | -0.12% | 100 |
01/09/2026 | 3.98 | 4.02 | 3.88 | 4.01 | +2.02% | 5,442 |
01/08/2026 | 4.00 | 4.00 | 3.93 | 3.93 | -1.86% | 1,400 |
01/07/2026 | 3.95 | 4.00 | 3.95 | 4.00 | 0.00% | 1,600 |
01/06/2026 | 4.00 | 4.00 | 4.00 | 4.00 | +1.27% | 1,100 |
01/05/2026 | 3.95 | 3.95 | 3.95 | 3.95 | +0.03% | 300 |
01/02/2026 | 4.00 | 4.00 | 3.95 | 3.95 | +2.76% | 4,000 |
12/29/2025 | 3.99 | 3.99 | 3.84 | 3.84 | -3.92% | 600 |
12/26/2025 | 3.95 | 4.00 | 3.95 | 4.00 | +2.56% | 873 |
12/18/2025 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 599 |
12/17/2025 | 3.68 | 3.90 | 3.68 | 3.90 | +4.00% | 2,027 |
12/16/2025 | 3.68 | 3.75 | 3.58 | 3.75 | 0.00% | 800 |
12/15/2025 | 3.64 | 3.75 | 3.64 | 3.75 | 0.00% | 2,400 |
12/12/2025 | 3.90 | 3.90 | 3.14 | 3.75 | -0.87% | 2,650 |
12/11/2025 | 3.78 | 3.78 | 3.78 | 3.78 | 0.00% | 100 |
12/10/2025 | 3.78 | 3.78 | 3.78 | 3.78 | 0.00% | 100 |
12/09/2025 | 3.78 | 3.78 | 3.78 | 3.78 | -0.51% | 100 |
12/08/2025 | 3.76 | 3.80 | 3.63 | 3.80 | -2.50% | 640 |
12/05/2025 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 250 |
12/04/2025 | 3.70 | 3.90 | 3.25 | 3.90 | +8.03% | 2,565 |
12/03/2025 | 3.70 | 3.70 | 3.61 | 3.61 | +10.74% | 1,300 |
12/02/2025 | 3.50 | 3.50 | 3.26 | 3.26 | +43.61% | 1,246 |
11/21/2025 | 3.19 | 5.80 | 2.27 | 2.27 | -32.04% | 37,677 |
11/06/2025 | 3.34 | 3.34 | 3.34 | 3.34 | +3.09% | 125 |
10/30/2025 | 3.24 | 3.24 | 3.24 | 3.24 | +1.25% | 379 |
10/27/2025 | 3.20 | 3.20 | 3.20 | 3.20 | +0.31% | 1,046 |
10/23/2025 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00% | 699 |
10/21/2025 | 3.19 | 3.19 | 3.19 | 3.19 | +3.50% | 363 |
10/14/2025 | 3.19 | 3.19 | 3.08 | 3.08 | -3.08% | 706 |
10/13/2025 | 3.18 | 3.18 | 3.18 | 3.18 | +9.28% | 110 |
09/29/2025 | 2.91 | 2.91 | 2.91 | 2.91 | +1.39% | 300 |
09/26/2025 | 2.87 | 2.87 | 2.87 | 2.87 | -9.75% | 456 |
09/08/2025 | 2.89 | 3.18 | 2.89 | 3.18 | +0.003% | 200 |
09/02/2025 | 3.00 | 3.18 | 3.00 | 3.18 | +6.35% | 2,000 |
08/13/2025 | 2.99 | 2.99 | 2.96 | 2.99 | +3.91% | 6,519 |
08/06/2025 | 2.92 | 2.92 | 2.88 | 2.88 | -6.88% | 600 |
08/01/2025 | 2.92 | 3.09 | 2.92 | 3.09 | +0.65% | 2,078 |
07/28/2025 | 3.00 | 3.07 | 3.00 | 3.07 | -0.97% | 2,192 |
07/25/2025 | 3.02 | 3.10 | 3.02 | 3.10 | +2.31% | 1,808 |
07/22/2025 | 2.95 | 3.03 | 2.95 | 3.03 | +1.00% | 1,310 |
07/21/2025 | 2.95 | 3.00 | 2.95 | 3.00 | 0.00% | 1,000 |
07/17/2025 | 2.95 | 3.00 | 2.95 | 3.00 | 0.00% | 1,000 |
07/15/2025 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 1,000 |
07/14/2025 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | 1,000 |
07/07/2025 | 3.03 | 3.03 | 3.03 | 3.03 | +1.00% | 200 |
07/03/2025 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 400 |
07/02/2025 | 2.93 | 3.03 | 2.92 | 3.00 | 0.00% | 7,500 |
07/01/2025 | 2.98 | 3.00 | 2.95 | 3.00 | +3.45% | 4,600 |
06/30/2025 | 3.00 | 3.03 | 2.90 | 2.90 | -3.33% | 3,100 |
06/27/2025 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 500 |
06/25/2025 | 3.02 | 3.05 | 3.02 | 3.05 | 0.00% | 1,718 |
06/24/2025 | 3.00 | 3.05 | 3.00 | 3.05 | 0.00% | 514 |
06/23/2025 | 3.05 | 3.05 | 3.05 | 3.05 | +1.36% | 132 |
06/18/2025 | 3.01 | 3.01 | 3.01 | 3.01 | -1.34% | 100 |
06/17/2025 | 2.90 | 3.05 | 2.90 | 3.05 | +1.67% | 4,105 |
06/16/2025 | 2.97 | 3.00 | 2.97 | 3.00 | 0.00% | 1,100 |
06/13/2025 | 2.97 | 3.00 | 2.97 | 3.00 | 0.00% | 1,000 |
06/12/2025 | 2.95 | 3.00 | 2.90 | 3.00 | 0.00% | 2,000 |
06/11/2025 | 2.85 | 3.00 | 2.85 | 3.00 | 0.00% | 2,100 |
06/10/2025 | 2.98 | 3.00 | 2.98 | 3.00 | 0.00% | 1,199 |