Sparc AI Inc (SPAI)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -7.54716981132 | 0.265 | 0.265 | 0.225 | 17697 | 0.23797231 | CS |
| 4 | 0 | 0 | 0.245 | 0.3 | 0.225 | 32560 | 0.26148572 | CS |
| 12 | -0.125 | -33.7837837838 | 0.37 | 0.37 | 0.16 | 39085 | 0.25023655 | CS |
| 26 | 0.105 | 75 | 0.14 | 0.43 | 0.095 | 39701 | 0.28177354 | CS |
| 52 | 0.095 | 63.3333333333 | 0.15 | 0.43 | 0.07 | 35528 | 0.23073002 | CS |
| 156 | 0.095 | 63.3333333333 | 0.15 | 0.43 | 0.07 | 35528 | 0.23073002 | CS |
| 260 | 0.095 | 63.3333333333 | 0.15 | 0.43 | 0.07 | 35528 | 0.23073002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721682300 | 0.245 | 0.005 | 2.08 | 0.255 | 0.255 | 0.245 | 2500 |
| 1721423100 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1721336700 | 0.24 | 0.005 | 2.13 | 0.225 | 0.24 | 0.225 | 25500 |
| 1721250300 | 0.235 | -0.03 | -11.32 | 0.225 | 0.235 | 0.225 | 26580 |
| 1721163900 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1721077500 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 1010 |
| 1720818300 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1720731900 | 0.265 | 0.015 | 6.00 | 0.225 | 0.265 | 0.225 | 38000 |
| 1720645500 | 0.25 | -0.02 | -7.41 | 0.255 | 0.255 | 0.25 | 78500 |
| 1720559100 | 0.27 | 0 | 0.00 | 0.265 | 0.275 | 0.265 | 63025 |
| 1720472700 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 18500 |
| 1720213500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 600 |
| 1720127100 | 0.27 | 0.01 | 3.85 | 0.27 | 0.27 | 0.27 | 865 |
| 1720040700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1719954300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1719608700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1719522300 | 0.26 | -0.01 | -3.70 | 0.255 | 0.26 | 0.235 | 64500 |
| 1719435900 | 0.27 | -0.005 | -1.82 | 0.3 | 0.3 | 0.25 | 5899 |
| 1719349500 | 0.275 | 0.03 | 12.24 | 0.235 | 0.28 | 0.235 | 100300 |
| 1719263100 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 4 |
| 1719003900 | 0.245 | -0.025 | -9.26 | 0.25 | 0.3 | 0.235 | 85800 |
| 1718917500 | 0.27 | 0.005 | 1.89 | 0.245 | 0.27 | 0.245 | 20000 |
| 1718831100 | 0.265 | 0.01 | 3.92 | 0.245 | 0.28 | 0.245 | 59600 |
| 1718744700 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 27500 |
| 1718658300 | 0.255 | -0.035 | -12.07 | 0.27 | 0.27 | 0.255 | 26914 |
| 1718399100 | 0.29 | 0.025 | 9.43 | 0.25 | 0.29 | 0.25 | 57500 |
| 1718312700 | 0.265 | -0.02 | -7.02 | 0.27 | 0.27 | 0.265 | 7001 |
| 1718226300 | 0.2849999 | 0.0049999 | 1.79 | 0.26 | 0.2849999 | 0.26 | 21500 |
| 1718139900 | 0.28 | 0.01 | 3.70 | 0.27 | 0.295 | 0.265 | 31300 |
| 1718053440 | 0.27 | 0.01 | 3.85 | 0.28 | 0.3 | 0.27 | 23030 |
| 1717794300 | 0.26 | -0.035 | -11.86 | 0.27 | 0.27 | 0.26 | 11000 |
| 1717707900 | 0.295 | -0.035 | -10.61 | 0.295 | 0.305 | 0.26 | 54300 |
| 1717621500 | 0.33 | 0.03 | 10.00 | 0.3 | 0.33 | 0.3 | 14017 |
| 1717535100 | 0.3 | 0 | 0.00 | 0.26 | 0.3 | 0.24 | 20257 |
| 1717448700 | 0.3 | 0 | 0.00 | 0.305 | 0.335 | 0.3 | 85000 |
| 1717189500 | 0.3 | -0.03 | -9.09 | 0.3 | 0.3 | 0.3 | 17000 |
| 1717103100 | 0.33 | 0.06 | 22.22 | 0.3 | 0.34 | 0.3 | 26403 |
| 1717016700 | 0.27 | -0.01 | -3.57 | 0.255 | 0.3 | 0.255 | 18221 |
| 1716930300 | 0.28 | 0.03 | 12.00 | 0.25 | 0.2849999 | 0.25 | 18427 |
| 1716843900 | 0.25 | 0.03 | 13.64 | 0.235 | 0.25 | 0.235 | 11500 |
| 1716584700 | 0.22 | 0 | 0.00 | 0.2049999 | 0.25 | 0.2049999 | 54000 |
| 1716498300 | 0.22 | -0.015 | -6.38 | 0.245 | 0.245 | 0.2049999 | 11300 |
| 1716411900 | 0.235 | -0.03 | -11.32 | 0.25 | 0.25 | 0.235 | 7140 |
| 1716325500 | 0.265 | 0.02 | 8.16 | 0.21 | 0.265 | 0.2049999 | 61000 |
| 1715979900 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.215 | 78500 |
| 1715893500 | 0.245 | 0.015 | 6.52 | 0.25 | 0.25 | 0.22 | 30103 |
| 1715807100 | 0.23 | 0.05 | 27.78 | 0.2 | 0.25 | 0.175 | 53325 |
| 1715720700 | 0.18 | -0.095 | -34.55 | 0.225 | 0.225 | 0.17 | 156400 |
| 1715634300 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.27 | 5430 |
| 1715375100 | 0.28 | 0.12 | 75.00 | 0.175 | 0.28 | 0.175 | 58000 |
| 1715288700 | 0.16 | -0.02 | -11.11 | 0.16 | 0.16 | 0.16 | 4500 |
| 1715202300 | 0.18 | -0.015 | -7.69 | 0.2 | 0.2 | 0.16 | 50042 |
| 1715115900 | 0.195 | -0.055 | -22.00 | 0.25 | 0.25 | 0.195 | 76667 |
| 1715029500 | 0.25 | -0.03 | -10.71 | 0.25 | 0.25 | 0.25 | 5025 |
| 1714770300 | 0.28 | 0.035 | 14.29 | 0.24 | 0.3 | 0.24 | 64150 |
| 1714683900 | 0.245 | 0.035 | 16.67 | 0.23 | 0.245 | 0.2049999 | 55177 |
| 1714597500 | 0.21 | -0.025 | -10.64 | 0.21 | 0.21 | 0.2 | 20510 |
| 1714511100 | 0.235 | 0.01 | 4.44 | 0.25 | 0.255 | 0.235 | 77702 |
| 1714424700 | 0.225 | -0.135 | -37.50 | 0.37 | 0.37 | 0.22 | 103900 |
| 1714165500 | 0.36 | -0.025 | -6.49 | 0.375 | 0.38 | 0.32 | 6605 |
| 1714079100 | 0.385 | 0.05 | 14.93 | 0.33 | 0.385 | 0.29 | 32700 |
| 1713992700 | 0.335 | -0.055 | -14.10 | 0.385 | 0.39 | 0.31 | 59400 |
| 1713906300 | 0.39 | 0.01 | 2.63 | 0.4 | 0.4 | 0.36 | 60500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
