SciSparc Ltd (SPRC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.154398 | -20.8055518124 | 0.7421 | 0.7601 | 0.4857 | 1289421 | 0.59634907 | CS |
| 4 | -0.206198 | -25.9727925431 | 0.7939 | 1.79 | 0.3555 | 28556247 | 0.7471623 | CS |
| 12 | 0.352102 | 149.449066214 | 0.2356 | 1.79 | 0.197 | 9228448 | 0.72514692 | CS |
| 26 | -0.045398 | -7.17074711736 | 0.6331 | 1.79 | 0.197 | 5564423 | 0.62537566 | CS |
| 52 | -2.782298 | -82.5607715134 | 3.37 | 6.78 | 0.197 | 3378970 | 0.98224166 | CS |
| 156 | -143.192298 | -99.5912491306 | 143.78 | 181.74 | 0.197 | 2201907 | 10.65083639 | CS |
| 260 | -181.412298 | -99.6770868132 | 182 | 184.08 | 0.197 | 2142483 | 10.67853163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 0.5829 | 0 | 0.00 | 0.5829 | 0.5829 | 0.5829 | 0 |
| 1737588900 | 0.5829 | 0.0435 | 8.06 | 0.553 | 0.71 | 0.5394 | 1724228 |
| 1737502500 | 0.5394 | -0.0596 | -9.95 | 0.5739 | 0.5898 | 0.4857 | 1356747 |
| 1737156900 | 0.599 | -0.121 | -16.81 | 0.6895 | 0.72 | 0.581 | 1417068 |
| 1737070500 | 0.72 | -0.0353 | -4.67 | 0.7421 | 0.7601 | 0.68 | 743434 |
| 1736984100 | 0.7553 | -0.002 | -0.26 | 0.75 | 0.8 | 0.7207 | 1083642 |
| 1736897700 | 0.7573 | -0.0973 | -11.39 | 0.8233 | 0.849199 | 0.725 | 928909 |
| 1736811300 | 0.8546 | 0.0397 | 4.87 | 0.8681 | 0.909 | 0.7000999 | 3444575 |
| 1736552100 | 0.8149 | 0.0083 | 1.03 | 0.72 | 0.877199 | 0.63 | 2433357 |
| 1736379300 | 0.8066 | -0.2134 | -20.92 | 0.9218 | 0.9797 | 0.679 | 3510161 |
| 1736292900 | 1.02 | -0.05 | -4.67 | 1.1 | 1.16 | 0.8330999 | 18813202 |
| 1736206500 | 1.07 | 0.54 | 102.69 | 0.9872 | 1.79 | 0.8601 | 190090358 |
| 1735947300 | 0.5279 | 0.1353 | 34.46 | 0.3999 | 0.5443 | 0.39 | 5019716 |
| 1735860900 | 0.3926 | 0.0326 | 9.06 | 0.3763 | 0.4099999 | 0.3656 | 1397997 |
| 1735688100 | 0.36 | -0.1057 | -22.70 | 0.5158 | 0.538 | 0.3555 | 4615272 |
| 1735601700 | 0.4657 | 0.0367 | 8.55 | 0.4051 | 0.489 | 0.385 | 3964612 |
| 1735342500 | 0.429 | -0.071 | -14.20 | 0.4278 | 0.4943 | 0.39 | 8062627 |
| 1735256100 | 0.5 | 0.2788 | 126.04 | 0.7939 | 0.8786 | 0.4401 | 238831995 |
| 1735077840 | 0.2212 | -0.0116 | -4.98 | 0.2416 | 0.2423 | 0.216 | 543456 |
| 1734996900 | 0.2328 | 0.0195 | 9.14 | 0.2072 | 0.279 | 0.197 | 2454438 |
| 1734737700 | 0.2133 | -0.0004 | -0.19 | 0.221 | 0.2281 | 0.2014 | 613894 |
| 1734651300 | 0.2137 | 0.0047 | 2.25 | 0.2134 | 0.2186 | 0.2071 | 237425 |
| 1734564900 | 0.209 | -0.0207 | -9.01 | 0.2388 | 0.2388 | 0.201 | 268268 |
| 1734478500 | 0.2297 | 0.0007 | 0.31 | 0.2344 | 0.2344 | 0.2188 | 702644 |
| 1734392100 | 0.229 | -0.0422 | -15.56 | 0.26 | 0.26 | 0.22 | 1622906 |
| 1734132900 | 0.2712 | 0.0151 | 5.90 | 0.2559 | 0.2849 | 0.251701 | 575414 |
| 1734046500 | 0.2561 | 0.0014 | 0.55 | 0.2508 | 0.265 | 0.247 | 245198 |
| 1733960100 | 0.2547 | -0.0195 | -7.11 | 0.27 | 0.2728999 | 0.24305 | 546434 |
| 1733873700 | 0.2742 | 0.0264 | 10.65 | 0.2567999 | 0.2828 | 0.235 | 1296132 |
| 1733787300 | 0.2478 | 0.0088 | 3.68 | 0.24 | 0.2547 | 0.24 | 900276 |
| 1733528100 | 0.239 | 0.0164 | 7.37 | 0.24 | 0.2435 | 0.226 | 621936 |
| 1733441700 | 0.2226 | -0.007 | -3.05 | 0.224 | 0.2319 | 0.2201 | 252424 |
| 1733355300 | 0.2296 | 0.0139 | 6.44 | 0.225 | 0.24 | 0.216 | 936357 |
| 1733268900 | 0.2157 | 0.0005 | 0.23 | 0.22 | 0.223 | 0.215 | 195689 |
| 1733182500 | 0.2152 | -0.0007 | -0.32 | 0.223 | 0.2624 | 0.215 | 933393 |
| 1732917840 | 0.2159 | -0.0044 | -2.00 | 0.2239 | 0.2243 | 0.2116 | 156131 |
| 1732750500 | 0.2203 | -0.0061 | -2.69 | 0.221 | 0.2298 | 0.2083 | 439838 |
| 1732664100 | 0.2264 | -0.0159 | -6.56 | 0.2423 | 0.2439 | 0.22 | 376240 |
| 1732577700 | 0.2423 | -0.003 | -1.22 | 0.2333 | 0.2486 | 0.2324 | 272080 |
| 1732318500 | 0.2453 | -0.0437 | -15.12 | 0.2585 | 0.2589 | 0.2453 | 455427 |
| 1732232100 | 0.289 | 0.0509 | 21.38 | 0.2381 | 0.29 | 0.234 | 2349282 |
| 1732145700 | 0.2381 | -0.0009 | -0.38 | 0.239 | 0.239 | 0.2317 | 50380 |
| 1732059300 | 0.239 | 0.0128 | 5.66 | 0.22 | 0.24 | 0.2158 | 375220 |
| 1731972900 | 0.2262 | -0.0005 | -0.22 | 0.2267 | 0.2267 | 0.22 | 161029 |
| 1731713700 | 0.2267 | -0.0042 | -1.82 | 0.2261 | 0.229501 | 0.2125 | 401952 |
| 1731627300 | 0.2309 | -0.0058 | -2.45 | 0.2389 | 0.239 | 0.2258 | 352822 |
| 1731540900 | 0.2367 | 0 | 0.00 | 0.2365 | 0.25 | 0.235 | 318809 |
| 1731454500 | 0.2367 | 0.004 | 1.72 | 0.2327 | 0.2397 | 0.2246 | 397965 |
| 1731368100 | 0.2327 | -0.0053 | -2.23 | 0.231 | 0.24 | 0.2237 | 301216 |
| 1731108900 | 0.238 | -0.0091 | -3.68 | 0.245 | 0.2493 | 0.229 | 398521 |
| 1731022500 | 0.2471 | 0.0076 | 3.17 | 0.23 | 0.249 | 0.2211 | 430675 |
| 1730936100 | 0.2395 | 0.0095 | 4.13 | 0.2211 | 0.247 | 0.2211 | 474325 |
| 1730849700 | 0.23 | 0.0067 | 3.00 | 0.2233 | 0.23 | 0.220401 | 174048 |
| 1730763300 | 0.2233 | -0.0098 | -4.20 | 0.23 | 0.23 | 0.2106 | 433966 |
| 1730500500 | 0.2331 | -0.0146 | -5.89 | 0.246 | 0.2477 | 0.231 | 306135 |
| 1730414100 | 0.2477 | 0.012 | 5.09 | 0.2357 | 0.2554 | 0.2336 | 838097 |
| 1730327700 | 0.2357 | 0.0097 | 4.29 | 0.222 | 0.2443 | 0.222 | 390517 |
| 1730241300 | 0.226 | -0.007 | -3.00 | 0.226 | 0.2347 | 0.2223 | 220118 |
| 1730154900 | 0.233 | 0.005 | 2.19 | 0.228 | 0.2394 | 0.2256 | 521692 |
| 1729895700 | 0.228 | -0.002 | -0.87 | 0.23 | 0.2449 | 0.226 | 423055 |
| 1729809300 | 0.23 | -0.0111 | -4.60 | 0.236 | 0.2419 | 0.225 | 490504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
