Sparq Systems Inc Historical Data - SPRQ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

0.81

0.04

(5.19%)

Closed 20 December 8:00AM

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
1734648000	0.81	0.04	5.19	0.8	0.81	0.77	32106
1734561600	0.77	0.02	2.67	0.76	0.8	0.76	79900
1734475200	0.75	0.02	2.74	0.74	0.76	0.74	94500
1734388800	0.73	-0.01	-1.35	0.74	0.74	0.7	1913646
1734129600	0.74	0.02	2.78	0.72	0.74	0.71	25500
1734043200	0.72	0.01	1.41	0.72	0.74	0.72	10000
1733956800	0.71	0.01	1.43	0.72	0.74	0.71	36000
1733870400	0.7	-0.01	-1.41	0.72	0.72	0.7	120460
1733784000	0.71	0.01	1.43	0.71	0.71	0.71	19000
1733524800	0.7	-0.01	-1.41	0.72	0.74	0.6899999	1411213
1733438400	0.71	0.01	1.43	0.73	0.73	0.7	191753
1733352000	0.7	-0.01	-1.41	0.71	0.71	0.7	2841328
1733265600	0.71	0	0.00	0.71	0.71	0.71	0
1733179200	0.71	-0.04	-5.33	0.71	0.72	0.71	27000
1732920000	0.75	0.01	1.35	0.75	0.75	0.75	9000
1732833600	0.74	-0.01	-1.33	0.74	0.75	0.74	21000
1732747200	0.75	0.04	5.63	0.72	0.75	0.7	95000
1732660800	0.71	-0.01	-1.39	0.72	0.72	0.71	40000
1732574400	0.72	0	0.00	0.73	0.74	0.72	24810
1732315200	0.72	0.01	1.41	0.71	0.72	0.71	275500
1732228800	0.71	0	0.00	0.7	0.71	0.7	128500
1732142400	0.71	-0.04	-5.33	0.75	0.75	0.71	14485
1732056000	0.75	0.05	7.14	0.7	0.75	0.7	3000
1731969600	0.7	0.03	4.48	0.73	0.73	0.6899999	1067865
1731710400	0.67	-0.03	-4.29	0.73	0.73	0.67	1027216
1731624000	0.7	-0.03	-4.11	0.71	0.71	0.7	15000
1731537600	0.73	0.03	4.29	0.7	0.73	0.7	13300
1731451200	0.7	0.02	2.94	0.68	0.72	0.68	64900
1731364800	0.68	0.04	6.25	0.65	0.7	0.65	51754
1731105600	0.64	0	0.00	0.64	0.64	0.64	0
1731019200	0.64	0	0.00	0.64	0.64	0.64	0
1730932800	0.64	0	0.00	0.64	0.64	0.64	0
1730846400	0.64	-0.02	-3.03	0.64	0.6899999	0.64	2500
1730760000	0.66	-0.01	-1.49	0.66	0.66	0.66	14000
1730497200	0.67	-0.01	-1.47	0.67	0.67	0.67	1500
1730410800	0.68	0.08	13.33	0.71	0.72	0.68	12000
1730324400	0.6	0	0.00	0.6	0.6	0.6	0
1730238000	0.6	-0.05	-7.69	0.64	0.7	0.6	80107
1730151600	0.65	-0.01	-1.52	0.65	0.65	0.65	1300
1729892400	0.66	-0.04	-5.71	0.66	0.66	0.66	5000
1729806000	0.7	0	0.00	0.7	0.7	0.7	1000
1729719600	0.7	0	0.00	0.6899999	0.7	0.6899999	8300
1729633200	0.7	0	0.00	0.7	0.7	0.7	0
1729546800	0.7	0	0.00	0.7	0.7	0.7	5000
1729287600	0.7	0.0100001	1.45	0.6899999	0.7	0.66	30500
1729201200	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	2000
1729114800	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	1500
1729028400	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	5000
1728682800	0.6899999	0.0299999	4.55	0.68	0.6899999	0.68	53500
1728596400	0.66	0	0.00	0.66	0.66	0.66	0
1728510000	0.66	0	0.00	0.66	0.66	0.66	0
1728423600	0.66	0	0.00	0.66	0.66	0.66	30000
1728337200	0.66	-0.03	-4.35	0.65	0.66	0.65	27500
1728078000	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1727991600	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1727905200	0.6899999	-0.05	-6.76	0.7	0.7	0.6899999	10000
1727818800	0.74	0	0.00	0.74	0.74	0.74	0
1727732400	0.74	0	0.00	0.74	0.74	0.74	0
1727473200	0.74	0.11	17.46	0.63	0.74	0.63	2050
1727386800	0.63	0	0.00	0.63	0.63	0.63	0
1727300400	0.63	0	0.00	0.63	0.63	0.63	3000
1727214000	0.63	0	0.00	0.63	0.63	0.63	0
1727127600	0.63	-0.11	-14.86	0.63	0.63	0.63	3000
1726868400	0.74	0	0.00	0.74	0.74	0.74	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions