ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SPA Spacetalk Ltd

0.019
0.00 (0.00%)
Mar 27 2024 - Closed
Delayed by 20 minutes

SPA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.019 -0.002 -9.52% 0.021 0.021 0.019 462,258
Mar 26 2024 0.021 0.00 0.00% 0.022 0.022 0.021 81,119
Mar 25 2024 0.021 0.00 0.00% 0.021 0.021 0.021 0.00
Mar 22 2024 0.021 -0.002 -8.70% 0.023 0.023 0.021 53,280
Mar 21 2024 0.023 0.002 9.52% 0.022 0.023 0.022 50,799
Mar 20 2024 0.021 0.00 0.00% 0.022 0.022 0.021 127,099
Mar 19 2024 0.021 -0.001 -4.55% 0.021 0.021 0.021 50,000
Mar 18 2024 0.022 -0.001 -4.35% 0.023 0.023 0.021 1,024,899
Mar 15 2024 0.023 -0.002 -8.00% 0.024 0.024 0.023 71,171
Mar 14 2024 0.025 0.003 13.64% 0.022 0.025 0.022 327,746
Mar 13 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
Mar 12 2024 0.022 -0.001 -4.35% 0.022 0.022 0.022 90,448
Mar 11 2024 0.023 0.00 0.00% 0.022 0.023 0.022 115,976
Mar 08 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Mar 07 2024 0.023 0.001 4.55% 0.023 0.023 0.023 214
Mar 06 2024 0.022 -0.001 -4.35% 0.023 0.023 0.022 293,934
Mar 05 2024 0.023 0.001 4.55% 0.023 0.023 0.023 143,042
Mar 04 2024 0.022 0.001 4.76% 0.022 0.023 0.022 1,006,811
Mar 01 2024 0.021 0.00 0.00% 0.0205 0.021 0.0205 454,289
Feb 29 2024 0.021 0.003 16.67% 0.02 0.021 0.019 112,567
Feb 28 2024 0.018 -0.002 -10.00% 0.02 0.02 0.018 283,813
Feb 27 2024 0.02 0.00 0.00% 0.02 0.02 0.02 350,745
Feb 26 2024 0.02 0.00 0.00% 0.02 0.02 0.02 730,463
Feb 23 2024 0.02 0.00 0.00% 0.02 0.02 0.02 111,982
Feb 22 2024 0.02 -0.001 -4.76% 0.02 0.02 0.02 642,424
Feb 21 2024 0.021 0.00 0.00% 0.021 0.021 0.021 30,054
Feb 20 2024 0.021 0.00 0.00% 0.021 0.023 0.021 934,150
Feb 19 2024 0.021 0.002 10.53% 0.02 0.024 0.02 1,598,639
Feb 16 2024 0.019 0.00 0.00% 0.019 0.019 0.019 300,494
Feb 15 2024 0.019 0.001 5.56% 0.017 0.019 0.017 378,117
Feb 14 2024 0.018 -0.002 -10.00% 0.019 0.019 0.016 1,933,286
Feb 13 2024 0.02 0.00 0.00% 0.02 0.02 0.02 342,148
Feb 12 2024 0.02 0.00 0.00% 0.02 0.02 0.02 218
Feb 09 2024 0.02 -0.001 -4.76% 0.021 0.021 0.02 87,500
Feb 08 2024 0.021 0.002 10.53% 0.021 0.021 0.021 75,281
Feb 07 2024 0.019 -0.001 -5.00% 0.021 0.021 0.019 2,321,777
Feb 06 2024 0.02 -0.002 -9.09% 0.024 0.024 0.019 706,860
Feb 05 2024 0.022 -0.002 -8.33% 0.022 0.022 0.022 109,522
Feb 02 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Feb 01 2024 0.024 0.001 4.35% 0.024 0.024 0.024 100,000
Jan 31 2024 0.023 -0.002 -8.00% 0.024 0.024 0.023 639,174
Jan 30 2024 0.025 0.00 0.00% 0.025 0.025 0.025 250,000
Jan 29 2024 0.025 0.00 0.00% 0.025 0.025 0.025 2,055
Jan 25 2024 0.025 0.00 0.00% 0.023 0.025 0.023 74,020
Jan 24 2024 0.025 0.00 0.00% 0.025 0.025 0.023 910,505
Jan 23 2024 0.025 -0.003 -10.71% 0.028 0.028 0.025 484,046
Jan 22 2024 0.028 0.00 0.00% 0.028 0.028 0.028 50,000
Jan 19 2024 0.028 0.00 0.00% 0.029 0.029 0.028 2
Jan 18 2024 0.028 -0.001 -3.45% 0.028 0.028 0.028 108,576
Jan 17 2024 0.029 0.001 3.57% 0.029 0.03 0.027 2,573,095
Jan 16 2024 0.028 0.001 3.70% 0.027 0.029 0.027 833,038
Jan 15 2024 0.027 -0.001 -3.57% 0.027 0.028 0.026 304,118
Jan 12 2024 0.028 0.00 0.00% 0.03 0.033 0.027 5,476,309
Jan 11 2024 0.028 0.00 0.00% 0.028 0.029 0.028 1,028,420
Jan 10 2024 0.028 0.001 3.70% 0.028 0.028 0.028 683,828
Jan 09 2024 0.027 -0.001 -3.57% 0.028 0.029 0.027 692,512
Jan 08 2024 0.028 0.00 0.00% 0.028 0.028 0.026 238,149
Jan 05 2024 0.028 0.003 12.00% 0.028 0.029 0.027 1,226,837
Jan 04 2024 0.025 -0.001 -3.85% 0.026 0.026 0.025 15,311
Jan 03 2024 0.026 0.00 0.00% 0.026 0.028 0.026 78,997
Jan 02 2024 0.026 -0.0005 -1.89% 0.026 0.026 0.024 639,386
Dec 29 2023 0.0265 -0.0005 -1.85% 0.028 0.028 0.025 1,707,155

Your Recent History

Delayed Upgrade Clock