Sparq Systems Inc (SPRQ)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
| 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 | 0.015 | 3.75 | 0.415 | 0.415 | 0.415 | 2000 |
| 1714167600 | 0.4 | 0.04 | 11.11 | 0.4 | 0.4 | 0.4 | 2600 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
