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)

0.89

0.24

(36.92%)

Closed July 19 4:00PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721338800	0.89	0.24	36.92	0.64	0.89	0.64	89651
1721252400	0.65	0.1	18.18	0.55	0.65	0.55	65000
1721166000	0.55	0	0.00	0.55	0.55	0.55	0
1721079600	0.55	0	0.00	0.55	0.55	0.55	4500
1720820400	0.55	0	0.00	0.5699999	0.5699999	0.55	91500
1720734000	0.55	0.065	13.40	0.53	0.55	0.53	210000
1720647600	0.485	0	0.00	0.485	0.485	0.485	0
1720561200	0.485	-0.015	-3.00	0.5	0.53	0.485	6500
1720474800	0.5	0	0.00	0.51	0.51	0.5	13000
1720215600	0.5	0.0900001	21.95	0.42	0.5	0.42	36243
1720129200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1720042800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1719956400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1719610800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1719524400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	6300
1719438000	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1719351600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1719265200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	5400
1719006000	0.4099999	0.0099999	2.50	0.4099999	0.4099999	0.4099999	10000
1718919600	0.4	0	0.00	0.4	0.4	0.4	0
1718833200	0.4	0	0.00	0.4	0.4	0.4	0
1718746800	0.4	0	0.00	0.4	0.4	0.4	0
1718660400	0.4	0	0.00	0.4	0.4	0.4	0
1718401200	0.4	0	0.00	0.4	0.4	0.4	0
1718314800	0.4	0	0.00	0.4	0.4	0.4	0
1718228400	0.4	0	0.00	0.4	0.4	0.4	0
1718142000	0.4	0	0.00	0.4	0.4	0.4	0
1718055600	0.4	-0.005	-1.23	0.4099999	0.4099999	0.4	4000
1717796400	0.405	0	0.00	0.4099999	0.4099999	0.405	4000
1717710000	0.405	0	0.00	0.405	0.405	0.405	0
1717623600	0.405	-0.005	-1.22	0.405	0.405	0.405	10000
1717537200	0.4099999	-0.055	-11.83	0.4099999	0.4099999	0.405	92600
1717450800	0.465	0.065	16.25	0.405	0.465	0.405	78000
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

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