Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

SPRQ Sparq Systems Inc

0.77

-0.04 (-4.94%)

Last Updated: 09:51:51

Delayed by 15 minutes

SPRQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 19 2024	0.81	0.04	5.19%	0.80	0.81	0.77	32,106
Dec 18 2024	0.77	0.02	2.67%	0.76	0.80	0.76	79,900
Dec 17 2024	0.75	0.02	2.74%	0.74	0.76	0.74	94,500
Dec 16 2024	0.73	-0.01	-1.35%	0.74	0.74	0.70	1,913,646
Dec 13 2024	0.74	0.02	2.78%	0.72	0.74	0.71	25,500
Dec 12 2024	0.72	0.01	1.41%	0.72	0.74	0.72	10,000
Dec 11 2024	0.71	0.01	1.43%	0.72	0.74	0.71	36,000
Dec 10 2024	0.70	-0.01	-1.41%	0.72	0.72	0.70	120,460
Dec 09 2024	0.71	0.01	1.43%	0.71	0.71	0.71	19,000
Dec 06 2024	0.70	-0.01	-1.41%	0.72	0.74	0.69	1,411,213
Dec 05 2024	0.71	0.01	1.43%	0.73	0.73	0.70	191,753
Dec 04 2024	0.70	-0.01	-1.41%	0.71	0.71	0.70	2,841,328
Dec 03 2024	0.71	0.00	0.00%	0.71	0.71	0.71	0
Dec 02 2024	0.71	-0.04	-5.33%	0.71	0.72	0.71	27,000
Nov 29 2024	0.75	0.01	1.35%	0.75	0.75	0.75	9,000
Nov 28 2024	0.74	-0.01	-1.33%	0.74	0.75	0.74	21,000
Nov 27 2024	0.75	0.04	5.63%	0.72	0.75	0.70	95,000
Nov 26 2024	0.71	-0.01	-1.39%	0.72	0.72	0.71	40,000
Nov 25 2024	0.72	0.00	0.00%	0.73	0.74	0.72	24,810
Nov 22 2024	0.72	0.01	1.41%	0.71	0.72	0.71	275,500
Nov 21 2024	0.71	0.00	0.00%	0.70	0.71	0.70	128,500
Nov 20 2024	0.71	-0.04	-5.33%	0.75	0.75	0.71	14,485
Nov 19 2024	0.75	0.05	7.14%	0.70	0.75	0.70	3,000
Nov 18 2024	0.70	0.03	4.48%	0.73	0.73	0.69	1,067,865
Nov 15 2024	0.67	-0.03	-4.29%	0.73	0.73	0.67	1,027,216
Nov 14 2024	0.70	-0.03	-4.11%	0.71	0.71	0.70	15,000
Nov 13 2024	0.73	0.03	4.29%	0.70	0.73	0.70	13,300
Nov 12 2024	0.70	0.02	2.94%	0.68	0.72	0.68	64,900
Nov 11 2024	0.68	0.04	6.25%	0.65	0.70	0.65	51,754
Nov 08 2024	0.64	0.00	0.00%	0.64	0.64	0.64	0
Nov 07 2024	0.64	0.00	0.00%	0.64	0.64	0.64	0
Nov 06 2024	0.64	0.00	0.00%	0.64	0.64	0.64	0
Nov 05 2024	0.64	-0.02	-3.03%	0.64	0.69	0.64	2,500
Nov 04 2024	0.66	-0.01	-1.49%	0.66	0.66	0.66	14,000
Nov 01 2024	0.67	-0.01	-1.47%	0.67	0.67	0.67	1,500
Oct 31 2024	0.68	0.08	13.33%	0.71	0.72	0.68	12,000
Oct 30 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Oct 29 2024	0.60	-0.05	-7.69%	0.64	0.70	0.60	80,107
Oct 28 2024	0.65	-0.01	-1.52%	0.65	0.65	0.65	1,300
Oct 25 2024	0.66	-0.04	-5.71%	0.66	0.66	0.66	5,000
Oct 24 2024	0.70	0.00	0.00%	0.70	0.70	0.70	1,000
Oct 23 2024	0.70	0.00	0.00%	0.69	0.70	0.69	8,300
Oct 22 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Oct 21 2024	0.70	0.00	0.00%	0.70	0.70	0.70	5,000
Oct 18 2024	0.70	0.01	1.45%	0.69	0.70	0.66	30,500
Oct 17 2024	0.69	0.00	0.00%	0.69	0.69	0.69	2,000
Oct 16 2024	0.69	0.00	0.00%	0.69	0.69	0.69	1,500
Oct 15 2024	0.69	0.00	0.00%	0.69	0.69	0.69	5,000
Oct 11 2024	0.69	0.03	4.55%	0.68	0.69	0.68	53,500
Oct 10 2024	0.66	0.00	0.00%	0.66	0.66	0.66	0
Oct 09 2024	0.66	0.00	0.00%	0.66	0.66	0.66	0
Oct 08 2024	0.66	0.00	0.00%	0.66	0.66	0.66	30,000
Oct 07 2024	0.66	-0.03	-4.35%	0.65	0.66	0.65	27,500
Oct 04 2024	0.69	0.00	0.00%	0.69	0.69	0.69	0
Oct 03 2024	0.69	0.00	0.00%	0.69	0.69	0.69	0
Oct 02 2024	0.69	-0.05	-6.76%	0.70	0.70	0.69	10,000
Oct 01 2024	0.74	0.00	0.00%	0.74	0.74	0.74	0
Sep 30 2024	0.74	0.00	0.00%	0.74	0.74	0.74	0
Sep 27 2024	0.74	0.11	17.46%	0.63	0.74	0.63	2,050
Sep 26 2024	0.63	0.00	0.00%	0.63	0.63	0.63	0
Sep 25 2024	0.63	0.00	0.00%	0.63	0.63	0.63	3,000
Sep 24 2024	0.63	0.00	0.00%	0.63	0.63	0.63	0
Sep 23 2024	0.63	-0.11	-14.86%	0.63	0.63	0.63	3,000

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