Sparq Systems Inc (QB) Historical Data - SPRQF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Home
Investing
Stocks
USA
USOTC
Sparq Systems Inc (QB) (SPRQF)
Sparq Systems Inc (QB) (SPRQF) Historical

Sparq Systems Inc (QB) (SPRQF)

0.60

0.00

(0.00%)

Closed 26 April 6:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.084	-12.2807017544	0.684	0.684	0.6	1100	0.67781818	CS
4	0.05	9.09090909091	0.55	0.791725	0.55	3245	0.67547346	CS
12	-0.16	-21.0526315789	0.76	0.791725	0.4321	3820	0.63982264	CS
26	0.1204	25.1042535446	0.4796	1.295	0.4321	8594	0.67970562	CS
52	0.2389	66.1589587372	0.3611	1.295	0.3321	7892	0.67589627	CS
156	0.2354	64.56390565	0.3646	1.295	0.09	7260	0.6450333	CS
260	0.2354	64.56390565	0.3646	1.295	0.09	7260	0.6450333	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745616360	0.6	0	0.00	0.6	0.6	0.6	0
1745529960	0.6	0	0.00	0.6	0.6	0.6	0
1745443560	0.6	-0.06	-9.09	0.6	0.6	0.6	100
1745357340	0.66	-0.024	-3.51	0.66	0.66	0.66	500
1745270400	0.684	-0.001	-0.15	0.684	0.684	0.684	2700
1744925340	0.685	0	0.00	0.685	0.685	0.685	0
1744838940	0.685	0.005	0.74	0.681	0.685	0.681	2000
1744752360	0.68	0.043	6.75	0.68	0.68	0.68	6000
1744665720	0.637	0	0.00	0.637	0.637	0.637	0
1744406520	0.637	0	0.00	0.637	0.637	0.637	0
1744320120	0.637	0.037	6.17	0.64204	0.64204	0.637	7400
1744234140	0.6	-0.0074	-1.22	0.6	0.6	0.6	1000
1744147620	0.6074	0	0.00	0.6074	0.6074	0.6074	0
1744061220	0.6074	-0.0926	-13.23	0.64455	0.64455	0.6074	6428
1743802020	0.7	-0.091725	-11.59	0.7	0.7	0.7	1700
1743715440	0.791725	0.041425	5.52	0.7066	0.791725	0.7066	8492
1743629040	0.7503	0.1003	15.43	0.7503	0.7503	0.7503	1000
1743542640	0.65	0.1	18.18	0.7	0.7	0.65	2500
1743456540	0.55	0	0.00	0.55	0.55	0.55	0
1743197340	0.55	0	0.00	0.55	0.55	0.55	2361
1743110880	0.55	-0.15	-21.43	0.55	0.55	0.55	100
1743024540	0.7	0	0.00	0.7	0.7	0.7	0
1742938140	0.7	0.015	2.19	0.7	0.7	0.7	2443
1742851200	0.685	-0.085	-11.04	0.7499	0.7499	0.67495	11315
1742592600	0.77	0	0.00	0.77	0.77	0.77	0
1742506200	0.77	0	0.00	0.77	0.77	0.77	0
1742419800	0.77	0	0.00	0.77	0.77	0.77	0
1742333400	0.77	0	0.00	0.77	0.77	0.77	0
1742246400	0.77	0.02076	2.77	0.7907	0.7907	0.77	500
1741987740	0.74924	0	0.00	0.74924	0.74924	0.74924	0
1741901340	0.74924	0.17324	30.08	0.75	0.75	0.74924	1660
1741818540	0.576	0	0.00	0.576	0.576	0.576	0
1741732140	0.576	0	0.00	0.576	0.576	0.576	0
1741645740	0.576	0	0.00	0.576	0.576	0.576	0
1741386540	0.576	0	0.00	0.576	0.576	0.576	0
1741300140	0.576	0.1439	33.30	0.576	0.576	0.576	2200
1741213440	0.4321	-0.0779	-15.27	0.4321	0.4321	0.4321	1500
1741126800	0.51	-0.01	-1.92	0.58	0.58	0.44335	13451
1741040760	0.52	0.01292	2.55	0.519	0.52	0.519	1551
1740781260	0.50708	0.00123	0.24	0.5178	0.5178	0.50708	2400
1740695340	0.50585	0.03815	8.16	0.5316999	0.5316999	0.50585	5660
1740608400	0.4677	-0.1177	-20.11	0.5622	0.5622	0.4677	710
1740522480	0.5854	-0.0246	-4.03	0.5854	0.5854	0.5854	1055
1740435600	0.61	-0.023	-3.63	0.6257	0.6257	0.61	3000
1740176400	0.633	0.01672	2.71	0.63	0.633	0.63	7200
1740090480	0.61628	-0.12407	-16.76	0.6	0.63	0.6	3982
1740004020	0.7403499	0	0.00	0.7403499	0.7403499	0.7403499	0
1739917620	0.7403499	0	0.00	0.7403499	0.7403499	0.7403499	0
1739572020	0.7403499	0.1303499	21.37	0.6435999	0.7403499	0.6435999	1515
1739485320	0.61	0	0.00	0.61	0.61	0.61	0
1739398920	0.61	0.0035	0.58	0.61	0.61	0.61	3000
1739312940	0.6065	0.0065	1.08	0.6148	0.627	0.6065	7780
1739226000	0.6	-0.1391	-18.82	0.734	0.734	0.6	12830
1738966800	0.7391	0	0.00	0.7391	0.7391	0.7391	0
1738880400	0.7391	0.0051	0.69	0.734	0.7391	0.734	4510
1738794000	0.734	0.0104	1.44	0.73	0.734	0.73	1800
1738708080	0.7236	0.0122	1.71	0.7236	0.7236	0.7236	2500
1738621740	0.7114	-0.0386	-5.15	0.75	0.75	0.6882	5267
1738362000	0.75	-0.015	-1.96	0.76	0.7667	0.75	8866
1738276080	0.765	0.005	0.66	0.767	0.77375	0.765	3135
1738189740	0.76	-0.05	-6.17	0.808	0.8081	0.76	8547
1738103280	0.81	-0.0381	-4.49	0.81	0.8244	0.81	1700
1738016820	0.8481	0.00225	0.27	0.8481	0.8481	0.8481	2975

Sparq Systems (QB)

Invesco NASDAQ Future Ge...

JP Morgan Sustainable In...

Change Financial (PK)

Ubs Etc Prmtl G

Saltbae Capital (CE)

Valmet OYJ (PK)

Entourage Health (PK)

Thames Ventures Vct 2

Crescent Capital BDC

Permanent TSB (PK)

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