SPARQ Systems Inc. (TSXV:SPRQ)
Canada
· Delayed Price · Currency is CAD 1.000
+0.040 (4.17%)
Mar 31, 2025, 4:00 PM EST
SPARQ Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.05 | 1.05 | 0.96 | 0.96 | - | -10.28% | 61,700 |
| Mar 27, 2025 | 0.97 | 1.07 | 0.97 | 1.07 | - | 7.00% | 28,432 |
| Mar 26, 2025 | 1.07 | 1.07 | 0.98 | 1.00 | - | -2.91% | 13,750 |
| Mar 25, 2025 | 1.04 | 1.06 | 0.94 | 1.03 | - | 3.00% | 18,867 |
| Mar 24, 2025 | 1.04 | 1.07 | 0.97 | 1.00 | - | -4.76% | 67,768 |
| Mar 21, 2025 | 1.05 | 1.05 | 0.95 | 1.05 | - | 10.53% | 15,200 |
| Mar 20, 2025 | 1.01 | 1.03 | 0.95 | 0.95 | - | -7.77% | 18,100 |
| Mar 19, 2025 | 0.99 | 1.03 | 0.83 | 1.03 | - | 7.29% | 37,900 |
| Mar 18, 2025 | 1.12 | 1.12 | 0.96 | 0.96 | - | -8.57% | 62,960 |
| Mar 17, 2025 | 1.06 | 1.15 | 1.03 | 1.05 | - | 1.94% | 99,200 |
| Mar 14, 2025 | 0.97 | 1.08 | 0.95 | 1.03 | - | -5.50% | 83,600 |
| Mar 13, 2025 | 1.02 | 1.14 | 1.02 | 1.09 | - | 10.10% | 77,705 |
| Mar 12, 2025 | 1.00 | 1.00 | 0.92 | 0.99 | - | 5.32% | 31,500 |
| Mar 11, 2025 | 0.81 | 0.94 | 0.81 | 0.94 | - | 18.99% | 238,000 |
| Mar 10, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | - | -4.82% | 25,764 |
| Mar 7, 2025 | 0.72 | 0.83 | 0.72 | 0.83 | - | 15.28% | 70,000 |
| Mar 6, 2025 | 0.70 | 0.72 | 0.69 | 0.72 | - | -1.37% | 22,075 |
| Mar 5, 2025 | 0.71 | 0.74 | 0.69 | 0.73 | - | - | 17,977 |
| Mar 4, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | - | -1.35% | 31,000 |
| Mar 3, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | - | -1.33% | 10,557 |
| Feb 28, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | - | 4.17% | 69,500 |
| Feb 27, 2025 | 0.78 | 0.78 | 0.70 | 0.72 | - | -7.69% | 146,111 |
| Feb 26, 2025 | 0.83 | 0.83 | 0.75 | 0.78 | - | -3.70% | 230,010 |
| Feb 25, 2025 | 0.87 | 0.89 | 0.81 | 0.81 | - | -6.90% | 137,979 |
| Feb 24, 2025 | 0.90 | 0.90 | 0.86 | 0.87 | - | -3.33% | 81,510 |
| Feb 21, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | - | - | 53,600 |
| Feb 20, 2025 | 0.90 | 0.90 | 0.87 | 0.90 | - | 2.27% | 19,510 |
| Feb 19, 2025 | 0.90 | 0.93 | 0.86 | 0.88 | - | - | 29,519 |
| Feb 18, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | - | -3.83% | 20,000 |
| Feb 14, 2025 | 0.96 | 0.96 | 0.88 | 0.92 | - | -0.54% | 68,350 |
| Feb 13, 2025 | 0.92 | 1.00 | 0.92 | 0.92 | - | 1.10% | 16,598 |
| Feb 12, 2025 | 0.83 | 0.95 | 0.83 | 0.91 | - | 10.98% | 40,030 |
| Feb 11, 2025 | 0.87 | 0.89 | 0.81 | 0.82 | - | -5.75% | 177,583 |
| Feb 10, 2025 | 1.09 | 1.09 | 0.81 | 0.87 | - | -20.18% | 548,240 |
| Feb 7, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | - | -1.80% | 16,100 |
| Feb 6, 2025 | 1.04 | 1.12 | 1.04 | 1.11 | - | 6.73% | 19,300 |
| Feb 5, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | - | - | 6,020 |
| Feb 4, 2025 | 0.95 | 1.04 | 0.95 | 1.04 | - | 7.22% | 15,900 |
| Feb 3, 2025 | 1.11 | 1.11 | 0.97 | 0.97 | - | -14.16% | 89,797 |
| Jan 31, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | - | 3.67% | 31,000 |
| Jan 30, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | - | - | 33,955 |
| Jan 29, 2025 | 1.16 | 1.16 | 1.07 | 1.09 | - | -6.03% | 74,833 |
| Jan 28, 2025 | 1.22 | 1.23 | 1.16 | 1.16 | - | -4.92% | 44,128 |
| Jan 27, 2025 | 1.17 | 1.22 | 1.16 | 1.22 | - | 6.09% | 90,618 |
| Jan 24, 2025 | 1.12 | 1.20 | 1.08 | 1.15 | - | - | 89,055 |
| Jan 23, 2025 | 1.18 | 1.19 | 1.13 | 1.15 | - | -1.71% | 53,004 |
| Jan 22, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | - | -2.50% | 164,202 |
| Jan 21, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | - | - | 58,110 |
| Jan 20, 2025 | 1.20 | 1.20 | 1.16 | 1.20 | - | -5.51% | 58,803 |
| Jan 17, 2025 | 1.23 | 1.30 | 1.23 | 1.27 | - | 7.63% | 79,040 |