SPARQ Systems Inc. (SPRQF)
OTCMKTS
· Delayed Price · Currency is USD
0.5600
-0.0284 (-4.83%)
At close: Jul 10, 2025
SPARQ Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.54% | 788 |
Jul 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.43% | 1,250 |
Jul 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.23% | 504 |
Jun 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.15% | 150 |
Jun 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.91% | 2,000 |
Jun 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.59% | 1,000 |
Jun 17, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | -6.49% | 4,851 |
Jun 13, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 5.58% | 851 |
Jun 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.24% | 2,000 |
Jun 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 6.47% | 1,000 |
Jun 4, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | -9.02% | 4,514 |
May 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.75% | 1,165 |
May 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 7.57% | 2,203 |
May 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.68% | 3,500 |
May 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.48% | 309 |
May 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.29% | 1,500 |
May 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.55% | 100 |
May 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.90% | 7,147 |
May 9, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -1.86% | 6,020 |
May 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,500 |
May 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,500 |
May 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,500 |
Apr 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 5,000 |
Apr 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,500 |
Apr 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.67% | 500 |
Apr 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -9.09% | 100 |
Apr 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.51% | 500 |
Apr 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.15% | 2,700 |
Apr 16, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 2,000 |
Apr 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 6.75% | 6,000 |
Apr 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.17% | 7,400 |
Apr 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.22% | 1,000 |
Apr 7, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -13.23% | 6,428 |
Apr 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -11.58% | 1,700 |
Apr 3, 2025 | 0.71 | 0.79 | 0.71 | 0.79 | 0.79 | 5.52% | 8,492 |
Apr 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 15.43% | 1,000 |
Apr 1, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | 18.18% | 2,500 |
Mar 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 2,361 |
Mar 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -21.43% | 100 |
Mar 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.19% | 2,443 |
Mar 24, 2025 | 0.75 | 0.75 | 0.68 | 0.69 | 0.69 | -11.04% | 11,315 |
Mar 17, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | 2.78% | 500 |
Mar 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 30.07% | 1,660 |
Mar 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 33.30% | 2,200 |
Mar 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -15.27% | 1,500 |
Mar 4, 2025 | 0.58 | 0.58 | 0.44 | 0.51 | 0.51 | -1.92% | 13,451 |
Mar 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.54% | 1,551 |
Feb 28, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.24% | 2,400 |
Feb 27, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | 8.17% | 5,660 |
Feb 26, 2025 | 0.56 | 0.56 | 0.47 | 0.47 | 0.47 | -20.11% | 710 |