SportsQuest Inc (PK) Historical Data - SPQS | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
SportsQuest Inc (PK) (SPQS)
SportsQuest Inc (PK) (SPQS) Historical

SportsQuest Inc (PK) (SPQS)

0.0007

-0.00005

(-6.67%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00025	-26.3157894737	0.00095	0.001	0.0007	3978727	0.00079385	CS
4	-0.0007	-50	0.0014	0.0018	0.0007	9108350	0.00112319	CS
12	-0.0001	-12.5	0.0008	0.0022	0.0007	8465409	0.00132028	CS
26	-0.0001	-12.5	0.0008	0.0022	0.0007	4672341	0.00126723	CS
52	-0.00035	-33.3333333333	0.00105	0.0022	0.0006	3119973	0.00119498	CS
156	-0.00075	-51.724137931	0.00145	0.0188	0.0004	12824268	0.00478588	CS
260	0.0006	600	0.0001	0.0188	1.0E-6	12668999	0.00407886	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.0007	-5.0E-5	-6.67	0.0008	0.0008	0.0007	7665000
1714080300	0.00075	0	0.00	0.0007	0.00075	0.0007	813302
1713994020	0.00075	-0.00015	-16.67	0.0009	0.00095	0.00075	13168349
1713907740	0.0009	0.0001	12.50	0.00094	0.001	0.00087	2365110
1713821340	0.0008	-0.0001	-11.11	0.001	0.001	0.0008	144176
1713561900	0.0009	-0.0001	-10.00	0.00095	0.001	0.0009	3402700
1713475500	0.001	0	0.00	0.0011	0.0011	0.0009	8468368
1713389100	0.001	-0.0001	-9.09	0.0011	0.0011	0.001	7633333
1713302940	0.0011	-0.0001	-8.33	0.0011	0.0011999	0.0011	2446000
1713216000	0.0011999	0.0001199	11.10	0.0011999	0.0011999	0.001	5824999
1712957160	0.00108	-2.0E-5	-1.82	0.0011999	0.0014	0.001	30476645
1712870760	0.0011	0	0.00	0.0013	0.0013	0.001	17290597
1712784000	0.0011	-0.0005	-31.25	0.0017	0.0018	0.0011	50597248
1712698140	0.0016	0.00025	18.52	0.0014	0.0017	0.0011999	15036994
1712611200	0.00135	5.0E-5	3.85	0.0013	0.0014	0.0011999	1320890
1712352000	0.0013	0	0.00	0.0013	0.0013	0.0011999	627501
1712265780	0.0013	-0.0002	-13.33	0.0015	0.0015	0.0011999	4296921
1712179500	0.0015	0.00015	11.11	0.0013	0.0015	0.0011999	5353667
1712092980	0.00135	5.0E-5	3.85	0.0013	0.00135	0.0013	137900
1712006940	0.0013	0	0.00	0.0014	0.0014	0.0013	3653950
1711660800	0.0013	0.0001001	8.34	0.00126	0.0013	0.0011999	2286124
1711574580	0.0011999	-0.0003	-20.00	0.0014	0.0016	0.0011999	5015917
1711488540	0.0015	0.0001	7.14	0.0016	0.0016	0.0014	5812383
1711401600	0.0014	0.0001	7.69	0.0014	0.0015	0.0013	4134749
1711142880	0.0013	-0.0001	-7.14	0.0015	0.0015	0.0011999	40747427
1711056240	0.0014	-0.0003	-17.65	0.0017	0.0018	0.0013	42953024
1710970140	0.0017	0.0005001	41.68	0.0016	0.0022	0.0015	72857269
1710883200	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1710796800	0.0011999	-0.00025	-17.24	0.0014	0.0014	0.0011999	2419600
1710537720	0.0014499	0	0.00	0.0014499	0.0014499	0.0013	2387500
1710451740	0.0014499	0	0.00	0.0015	0.0018	0.0014	5335703
1710365340	0.0014499	5.0E-5	3.57	0.0014	0.0014499	0.0014	903996
1710278940	0.0014	0	0.00	0.0014	0.0014	0.0014	172134
1710192540	0.0014	0	0.00	0.0014	0.0015	0.0013	1786100
1709936640	0.0014	0.0001	7.69	0.0014	0.0016	0.0014	3626800
1709850360	0.0013	0	0.00	0.0013	0.0015	0.0013	1059863
1709764080	0.0013	0	0.00	0.0014499	0.0015	0.0013	910000
1709677620	0.0013	0	0.00	0.0013	0.0014	0.0013	2130100
1709590980	0.0013	-0.0003	-18.75	0.0015	0.0015	0.0013	4683000
1709332140	0.0016	0.0001	6.67	0.0016	0.0017	0.0015	2434747
1709245440	0.0015	0.0002	15.38	0.0014	0.0016	0.0014	6029843
1709159100	0.0013	-0.0001	-7.14	0.0014	0.001475	0.0013	2898100
1709072940	0.0014	0	0.00	0.0015	0.0018	0.0014	7231677
1708986360	0.0014	-0.0001	-6.67	0.0016	0.0017	0.0011999	10764070
1708726800	0.0015	0.0003001	25.01	0.0015	0.002	0.0013	45575860
1708640940	0.0011999	0.0003999	49.99	0.0008	0.001225	0.0008	4244574
1708554000	0.0008	0	0.00	0.0008	0.0008	0.0008	200000
1708467600	0.0008	-0.0001	-11.11	0.0008	0.0008	0.0008	142857
1708122180	0.0009	-7.5E-5	-7.69	0.0009	0.00099	0.0009	1373209
1708036020	0.000975	0	0.00	0.000975	0.000975	0.000975	0
1707949620	0.000975	7.5E-5	8.33	0.0009	0.0010399	0.0009	570000
1707863340	0.0009	0	0.00	0.0009	0.00095	0.0009	4341221
1707776940	0.0009	0	0.00	0.0009	0.0009	0.0009	172155
1707517200	0.0009	-0.0001	-10.00	0.001	0.001	0.0009	7000
1707431280	0.001	-5.0E-5	-4.76	0.0010399	0.0010399	0.001	200000
1707344940	0.00105	5.0E-5	5.00	0.0009	0.0011	0.0009	4910000
1707258480	0.001	0.0002	25.00	0.0008	0.001	0.0008	2945120
1707172140	0.0008	-0.0001	-11.11	0.0009	0.0009	0.0008	3571221
1706912580	0.0009	5.0E-5	5.88	0.0008	0.0009	0.0008	4170888
1706826540	0.00085	5.0E-5	6.25	0.00085	0.00085	0.00085	20000
1706740140	0.0008	-0.0001	-11.11	0.0008	0.0008	0.0008	252753
1706653320	0.0009	8.5E-5	10.43	0.0009	0.0009	0.0009	100000
1706567340	0.000815	1.5E-5	1.88	0.000865	0.000865	0.0008	215534

SportsQuest (PK)

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