SPARQ Systems Inc. (SPRQF)
OTCMKTS
· Delayed Price · Currency is USD
0.6000
-0.0204 (-3.29%)
At close: May 15, 2025
SPARQ Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.03% | 1,055 |
| Feb 24, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.63% | 3,000 |
| Feb 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.71% | 7,200 |
| Feb 20, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | -16.76% | 3,982 |
| Feb 14, 2025 | 0.64 | 0.74 | 0.64 | 0.74 | 0.74 | 21.38% | 1,515 |
| Feb 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58% | 3,000 |
| Feb 11, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | 1.08% | 7,780 |
| Feb 10, 2025 | 0.73 | 0.73 | 0.60 | 0.60 | 0.60 | -18.82% | 12,830 |
| Feb 6, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.69% | 4,510 |
| Feb 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.44% | 1,800 |
| Feb 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.71% | 2,500 |
| Feb 3, 2025 | 0.75 | 0.75 | 0.69 | 0.71 | 0.71 | -5.15% | 5,267 |
| Jan 31, 2025 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -1.96% | 8,866 |
| Jan 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.66% | 3,135 |
| Jan 29, 2025 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -6.17% | 8,547 |