Spark Networks SE (CE) Historical Data - LOVLQ | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Spark Networks SE (CE) (LOVLQ)
Spark Networks SE (CE) (LOVLQ) Historical

Spark Networks SE (CE) (LOVLQ)

0.0015

0.00

(0.00%)

Closed June 05 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717536540	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1717450140	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1717190940	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1717104540	0.0015	0.001499	149,900.00	0.0015	0.0015	0.0015	100
1717017780	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1716931380	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1716585780	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1716499380	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1716412980	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1716326580	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1716240180	1.0E-6	-0.000599	-99.85	1.0E-6	0.0001	1.0E-6	30250
1715980800	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1715894400	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1715808000	0.0005999	0	0.00	0.0005999	0.00098	0.0005999	1081821
1715722140	0.0005999	-0.0003	-33.33	0.001	0.001	0.0005999	258813
1715635200	0.0009	-0.0007	-43.75	0.0016	0.0016	0.0009	6007
1715376000	0.0016	0.0010001	166.71	0.0016	0.0016	0.0016	2200
1715289600	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1715203200	0.0005999	-0.00012	-16.67	0.0005999	0.0018	0.0005999	61785
1715117340	0.00072	-0.00028	-28.00	0.00072	0.00072	0.00072	801
1715030940	0.001	0.0004001	66.69	0.0005999	0.0015	0.0005999	41339
1714771740	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	800
1714685340	0.0005999	-0.0005	-45.45	0.0014	0.0014	0.0005999	205960
1714599000	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1714512600	0.0011	0	0.00	0.0011	0.0011	0.0011	168
1714425720	0.0011	0	0.00	0.0011	0.0011	0.0011	1744
1714166580	0.0011	0	0.00	0.0011	0.0011	0.0011	5550
1714080300	0.0011	0.0007	175.00	0.00053	0.0011	0.00053	100114
1713994020	0.0004	0	0.00	0.0004	0.0004	0.0004	70067
1713907740	0.0004	0	0.00	0.0004	0.0004	0.0004	0
1713821340	0.0004	-0.0005	-55.56	0.002	0.002	0.0004	1273520
1713561900	0.0009	0.0005	125.00	0.0007	0.0009	0.0007	3349
1713475500	0.0004	-0.0016	-80.00	0.0018	0.0019	0.0002999	1563667
1713389100	0.002	0.0001	5.26	0.0019	0.002252	0.0019	1793
1713302400	0.0019	0	0.00	0.0019	0.0019	0.0019	0
1713216000	0.0019	-0.0011	-36.67	0.0019	0.0019	0.0019	1000
1712957160	0.003	0.0011	57.89	0.0025	0.003	0.0025	35148
1712870760	0.0019	-0.00026	-12.04	0.0019	0.0019	0.0019	1104
1712784000	0.00216	0.00026	13.68	0.0018	0.00216	0.0018	15075
1712698140	0.0019	-0.00125	-39.68	0.0032	0.0038	0.0019	20708
1712611200	0.00315	0.00135	75.00	0.003	0.0034	0.003	101103
1712352180	0.0018	0	0.00	0.0018	0.0018	0.0018	0
1712265780	0.0018	-0.0012	-40.00	0.0018	0.0018	0.0018	25060
1712179500	0.003	0.0012	66.67	0.0018	0.003	0.0018	931
1712093340	0.0018	0	0.00	0.0018	0.0018	0.0018	0
1712006940	0.0018	0	0.00	0.0018	0.0018	0.0018	727
1711660800	0.0018	-0.0001	-5.26	0.00195	0.00195	0.0018	960
1711574940	0.0019	0	0.00	0.0019	0.0019	0.0019	0
1711488540	0.0019	0	0.00	0.0019	0.0019	0.0018	116076
1711401600	0.0019	0	0.00	0.0019	0.0019	0.0019	481
1711142640	0.0019	0	0.00	0.0019	0.0019	0.0019	0
1711056240	0.0019	-0.0015	-44.12	0.0019	0.0019	0.0019	1009
1710970140	0.0034	0.0009	36.00	0.0019	0.0034	0.0019	950
1710883740	0.0025	0.0007	38.89	0.0028999	0.0028999	0.0019	2324
1710797340	0.0018	0	0.00	0.0018	0.0018	0.0018	0
1710538140	0.0018	0	0.00	0.0018	0.0018	0.0018	0
1710451740	0.0018	0	0.00	0.0018	0.0018	0.0018	900
1710365340	0.0018	-0.0024	-57.14	0.0018	0.0025	0.0018	7552
1710278940	0.0042	0.0023	121.05	0.0018	0.0042	0.0018	651
1710192540	0.0019	0	0.00	0.0019	0.0019	0.0019	592
1709936640	0.0019	-0.00093	-32.86	0.00345	0.00345	0.0019	1236
1709850360	0.00283	0.00093	48.95	0.0018	0.0028999	0.0018	34453
1709764080	0.0019	0	0.00	0.0019	0.0019	0.0019	275
1709677620	0.0019	0	0.00	0.0018	0.0019	0.0018	304

Spark Networks (CE)

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