SPARQ Systems Inc. (TSXV:SPRQ)
Canada flag Canada · Delayed Price · Currency is CAD
0.8100
-0.0100 (-1.22%)
Jul 2, 2025, 4:00 PM EDT

SPARQ Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20250.810.810.810.81--1.22%-
Jun 30, 20250.800.850.760.82-3.80%108,570
Jun 27, 20250.800.800.760.79-5.33%406,600
Jun 26, 20250.800.820.750.75--10.71%34,068
Jun 25, 20250.830.840.800.84-3.70%416,805
Jun 24, 20250.770.820.770.81-2.53%828,331
Jun 23, 20250.800.820.790.79--407,100
Jun 20, 20250.770.790.770.79--3.66%407,500
Jun 19, 20250.830.830.790.82-6.49%407,850
Jun 18, 20250.770.790.730.77--1.28%34,800
Jun 17, 20250.760.820.760.78-1.30%429,363
Jun 16, 20250.790.840.770.77--2.53%25,536
Jun 13, 20250.790.790.790.79--4,500
Jun 12, 20250.790.800.760.79--222,150
Jun 11, 20250.790.800.780.79--215,200
Jun 10, 20250.800.800.790.79--1.25%5,000
Jun 9, 20250.790.820.780.80-1.27%10,001
Jun 6, 20250.760.790.760.79-6.76%212,500
Jun 5, 20250.740.740.740.74--1,500
Jun 4, 20250.720.750.720.74-2.78%104,000
Jun 3, 20250.720.720.720.72--104,505
Jun 2, 20250.730.730.690.72--4.00%112,680
May 30, 20250.780.790.750.75--3.85%129,051
May 29, 20250.830.830.760.78--6.02%138,000
May 28, 20250.860.860.830.83--1.19%49,005
May 27, 20250.830.860.820.84--2.33%64,937
May 26, 20250.910.910.840.86--3.37%92,160
May 23, 20250.800.950.790.89-11.25%122,001
May 22, 20250.820.820.750.80--1.23%61,410
May 21, 20250.820.820.810.81--5,500
May 20, 20250.860.870.800.81--1.22%48,645
May 16, 20250.840.840.810.82--137,500
May 15, 20250.840.840.820.82--2.38%12,700
May 14, 20250.850.920.840.84--1.18%9,795
May 13, 20250.850.900.850.85--5.56%10,500
May 12, 20250.890.900.890.90--2.17%3,000
May 9, 20250.870.920.830.92-5.75%18,500
May 8, 20250.910.910.870.87--3.33%15,134
May 7, 20250.880.920.880.90-2.27%4,500
May 6, 20250.900.920.880.88--4.35%7,505
May 5, 20250.850.920.850.92-8.24%7,500
May 2, 20250.870.870.850.85-4.94%11,000
May 1, 20250.920.950.810.81--10.00%69,253
Apr 30, 20250.860.900.860.90--75,927
Apr 29, 20250.890.900.890.90--3,021
Apr 28, 20250.860.900.850.90--14,400
Apr 25, 20250.890.900.890.90--3,500
Apr 24, 20250.890.900.890.90--3,000
Apr 23, 20250.860.900.860.90--28,500
Apr 22, 20250.920.920.860.90--2.17%47,500