Spark New Zealand Limited (NZTCF)
OTCMKTS
· Delayed Price · Currency is USD
1.235
+0.105 (9.29%)
May 14, 2025, 11:47 AM EDT
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -8.85% | 25,037 |
| May 13, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -16.91% | 500 |
| May 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.56% | 6,300 |
| May 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| May 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.88% | 1,000 |
| May 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 18.26% | 4,000 |
| May 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 30, 2025 | 1.16 | 1.25 | 1.15 | 1.15 | 1.15 | -7.18% | 11,250 |
| Apr 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.29% | 3,500 |
| Apr 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 12.21% | 19,000 |
| Apr 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Apr 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Apr 23, 2025 | 1.28 | 1.28 | 1.13 | 1.13 | 1.13 | -24.67% | 26,095 |
| Apr 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 53.06% | 8,500 |
| Apr 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -20.97% | 10,000 |
| Apr 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 9.25% | 710 |
| Apr 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Apr 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2,000 |
| Apr 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.18% | 27,500 |
| Apr 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 123,011 |
| Apr 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | 10,625 |
| Apr 9, 2025 | 1.10 | 1.19 | 1.06 | 1.17 | 1.17 | 8.33% | 26,500 |
| Apr 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 7, 2025 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -4.85% | 20,922 |
| Apr 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.42% | 32,500 |
| Apr 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | 3,000 |
| Mar 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 41,367 |
| Mar 27, 2025 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 5.98% | 7,426 |
| Mar 26, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -6.40% | 1,100 |
| Mar 25, 2025 | 1.23 | 1.25 | 1.19 | 1.25 | 1.25 | 2.46% | 4,100 |
| Mar 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 300 |
| Mar 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.14 | - | - |
| Mar 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.14 | 17.31% | 3,006 |
| Mar 14, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 0.97 | -5.45% | 33,482 |
| Mar 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.03 | - | - |
| Mar 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.03 | - | - |
| Mar 11, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.03 | 4.76% | 17,610 |
| Mar 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 0.98 | - | - |
| Mar 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 0.98 | - | - |
| Mar 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 0.98 | -7.81% | 20,750 |
| Mar 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.07 | - | - |