Sparq Systems Inc Historical Data - SPRQ | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Sparq Systems Inc (SPRQ)
Sparq Systems Inc (SPRQ) Historical

Sparq Systems Inc (SPRQ)

0.40

0.00

(0.00%)

Closed June 01 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-1.23456790123	0.405	0.465	0.4	13231	0.4	CS
4	-0.01	-2.43902439024	0.41	0.465	0.4	8992	0.40294693	CS
12	-0.065	-13.9784946237	0.465	0.48	0.35	14289	0.41966477	CS
26	0.285	247.826086957	0.115	0.5	0.105	34359	0.4308982	CS
52	0.275	220	0.125	0.5	0.08	29541	0.35076811	CS
156	-0.11	-21.568627451	0.51	0.51	0.08	23208	0.33070102	CS
260	-0.11	-21.568627451	0.51	0.51	0.08	23208	0.33070102	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717191600	0.4	0	0.00	0.4	0.4	0.4	0
1717105200	0.4	0	0.00	0.4	0.4	0.4	0
1717018800	0.4	0	0.00	0.4	0.4	0.4	6050
1716932400	0.4	0	0.00	0.4	0.4	0.4	0
1716846000	0.4	0	0.00	0.4	0.4	0.4	0
1716586800	0.4	-0.005	-1.23	0.405	0.465	0.4	20412
1716500400	0.405	0	0.00	0.405	0.405	0.405	0
1716414000	0.405	0	0.00	0.405	0.405	0.405	0
1716327600	0.405	0	0.00	0.405	0.405	0.405	8000
1715982000	0.405	0	0.00	0.405	0.405	0.405	0
1715895600	0.405	0	0.00	0.405	0.405	0.405	0
1715809200	0.405	0	0.00	0.405	0.405	0.405	0
1715722800	0.405	0	0.00	0.405	0.405	0.405	0
1715636400	0.405	0	0.00	0.405	0.405	0.405	0
1715377200	0.405	-0.005	-1.22	0.405	0.405	0.405	2500
1715290800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1715204400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1715118000	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1715031600	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.4099999	8000
1714772400	0.405	0	0.00	0.405	0.405	0.405	0
1714686000	0.405	0	0.00	0.405	0.405	0.405	0
1714599600	0.405	0.005	1.25	0.405	0.405	0.4	37600
1714513200	0.4	-0.015	-3.61	0.415	0.415	0.4	32000
1714426800	0.415	0.055	15.28	0.415	0.415	0.415	2000
1714167600	0.36	0	0.00	0.36	0.36	0.36	0
1714081200	0.36	0.01	2.86	0.365	0.365	0.36	6096
1713994800	0.35	-0.065	-15.66	0.415	0.415	0.35	26000
1713908400	0.415	0	0.00	0.415	0.415	0.415	8000
1713822000	0.415	0	0.00	0.42	0.42	0.415	12000
1713562800	0.415	-0.04	-8.79	0.415	0.42	0.415	26700
1713476400	0.455	0	0.00	0.455	0.455	0.455	0
1713390000	0.455	0	0.00	0.455	0.455	0.455	0
1713303600	0.455	0	0.00	0.455	0.455	0.455	0
1713217200	0.455	0	0.00	0.455	0.455	0.455	0
1712958000	0.455	-0.005	-1.09	0.455	0.455	0.455	4500
1712871600	0.46	0	0.00	0.46	0.46	0.46	0
1712785200	0.46	0	0.00	0.46	0.46	0.46	0
1712698800	0.46	0	0.00	0.46	0.46	0.46	0
1712612400	0.46	0	0.00	0.46	0.46	0.46	0
1712353200	0.46	0	0.00	0.46	0.46	0.46	1000
1712266800	0.46	0	0.00	0.46	0.46	0.46	0
1712180400	0.46	0.055	13.58	0.46	0.46	0.46	500
1712094000	0.405	0	0.00	0.405	0.405	0.405	0
1712007600	0.405	0	0.00	0.405	0.405	0.405	0
1711662000	0.405	0	0.00	0.405	0.405	0.405	0
1711575600	0.405	0	0.00	0.405	0.405	0.405	0
1711489200	0.405	0	0.00	0.405	0.405	0.405	0
1711402800	0.405	-0.04	-8.99	0.405	0.405	0.405	500
1711143600	0.445	0.045	11.25	0.45	0.45	0.445	3000
1711057200	0.4	0	0.00	0.4	0.4	0.4	200
1710970800	0.4	-0.03	-6.98	0.42	0.42	0.4	8273
1710884400	0.43	-0.035	-7.53	0.46	0.46	0.43	47500
1710798000	0.465	0	0.00	0.48	0.48	0.465	44300
1710538800	0.465	0	0.00	0.465	0.465	0.465	32300
1710452400	0.465	0	0.00	0.465	0.465	0.465	0
1710366000	0.465	0	0.00	0.465	0.465	0.465	0
1710279600	0.465	0	0.00	0.465	0.465	0.465	0
1710193200	0.465	-0.015	-3.13	0.465	0.465	0.465	5500
1709937600	0.48	0	0.00	0.48	0.48	0.48	0
1709851200	0.48	0	0.00	0.48	0.48	0.48	47000
1709764800	0.48	0	0.00	0.48	0.48	0.48	1390
1709678400	0.48	0	0.00	0.48	0.48	0.48	1500
1709592000	0.48	-0.01	-2.04	0.48	0.48	0.48	20000
1709332800	0.49	0	0.00	0.49	0.49	0.49	0

Prospect Capital

Nations Cash Reserve Inst SH Cl

Proshares Ultra Dow30

Plastiques Du Val De Loire

Pennantpark Floating Rat...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions