Skip to main content
SPARQ Systems Inc. (TSXV: SPRQ)
Canada flag Canada · Delayed Price · Currency is CAD
0.820
+0.010 (1.23%)
Dec 20, 2024, 3:59 PM EST

SPARQ Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.810.820.770.82-1.23%39,000
Dec 19, 20240.800.810.770.81-5.19%32,106
Dec 18, 20240.760.800.760.77-2.67%79,900
Dec 17, 20240.740.760.740.75-2.74%94,500
Dec 16, 20240.740.740.700.73--1.35%1,913,646
Dec 13, 20240.720.740.710.74-2.78%25,500
Dec 12, 20240.720.740.720.72-1.41%10,000
Dec 11, 20240.720.740.710.71-1.43%36,000
Dec 10, 20240.720.720.700.70--1.41%120,460
Dec 9, 20240.710.720.710.71-1.43%19,000
Dec 6, 20240.720.740.690.70--1.41%1,411,213
Dec 5, 20240.730.730.700.71-1.43%191,753
Dec 4, 20240.710.720.700.70--1.41%2,841,328
Dec 3, 20240.710.710.710.71---
Dec 2, 20240.710.720.710.71--5.33%27,000
Nov 29, 20240.750.750.750.75-1.35%9,000
Nov 28, 20240.740.750.740.74--1.33%21,000
Nov 27, 20240.720.750.700.75-5.63%95,000
Nov 26, 20240.720.720.710.71--1.39%40,000
Nov 25, 20240.730.740.720.72--24,810
Nov 22, 20240.710.730.710.72-1.41%275,500
Nov 21, 20240.700.710.700.71--128,500
Nov 20, 20240.750.750.710.71--5.33%14,485
Nov 19, 20240.700.750.700.75-7.14%3,000
Nov 18, 20240.730.730.690.70-4.48%1,067,865
Nov 15, 20240.730.730.670.67--4.29%1,027,216
Nov 14, 20240.710.710.700.70--4.11%15,000
Nov 13, 20240.700.730.700.73-4.29%13,300
Nov 12, 20240.680.720.680.70-2.94%64,900
Nov 11, 20240.650.700.650.68-6.25%51,754
Nov 8, 20240.640.640.640.64---
Nov 7, 20240.640.640.640.64---
Nov 6, 20240.640.640.640.64---
Nov 5, 20240.640.690.640.64--3.03%2,500
Nov 4, 20240.660.660.660.66--1.49%14,000
Nov 1, 20240.670.670.670.67--1.47%1,500
Oct 31, 20240.710.720.680.68-13.33%12,000
Oct 30, 20240.600.600.600.60---
Oct 29, 20240.640.700.600.60--7.69%80,107
Oct 28, 20240.650.650.650.65--1.52%1,300
Oct 25, 20240.660.660.660.66--5.71%5,000
Oct 24, 20240.700.700.700.70--1,000
Oct 23, 20240.690.700.690.70--8,300
Oct 22, 20240.700.700.700.70---
Oct 21, 20240.700.700.700.70--5,000
Oct 18, 20240.690.700.660.70-1.45%30,500
Oct 17, 20240.690.690.690.69--2,000
Oct 16, 20240.690.690.690.69--1,500
Oct 15, 20240.690.690.690.69--5,000
Oct 11, 20240.680.690.680.69-4.55%53,500
Oct 10, 20240.660.660.660.66---
Oct 9, 20240.660.660.660.66---
Oct 8, 20240.660.660.660.66--30,000
Oct 7, 20240.650.660.650.66--4.35%27,500
Oct 4, 20240.690.690.690.69---
Oct 3, 20240.690.690.690.69---
Oct 2, 20240.700.700.690.69--1.43%10,000
Oct 1, 20240.700.700.700.70---
Sep 30, 20240.720.720.610.70--5.41%45,700
Sep 27, 20240.630.740.630.74-17.46%2,050
Sep 26, 20240.630.630.630.63---
Sep 25, 20240.630.630.630.63--3,000
Sep 24, 20240.630.630.630.63---
Sep 23, 20240.630.630.630.63--14.86%3,000
Sep 20, 20240.740.740.740.74---
Sep 19, 20240.740.740.740.74---
Sep 18, 20240.740.740.740.74--1,700
Sep 17, 20240.740.740.740.74---
Sep 16, 20240.740.740.740.74-13.85%1,000
Sep 13, 20240.650.650.650.65---
Sep 12, 20240.650.650.650.65---
Sep 11, 20240.660.660.650.65--5,000
Sep 10, 20240.650.650.650.65---
Sep 9, 20240.760.760.650.65--14.47%10,000
Sep 6, 20240.750.760.750.76--5,500
Sep 5, 20240.770.770.760.76-16.92%1,000
Sep 4, 20240.660.660.650.65--2,500
Sep 3, 20240.760.760.650.65--12.16%20,550
Aug 30, 20240.740.740.740.74---
Aug 29, 20240.700.740.700.74-8.82%36,300
Aug 28, 20240.680.680.660.68--4.23%12,500
Aug 27, 20240.710.710.710.71---
Aug 26, 20240.710.710.710.71---
Aug 23, 20240.710.710.710.71--1,400
Aug 22, 20240.700.710.700.71-4.41%2,500
Aug 21, 20240.680.680.680.68---
Aug 20, 20240.680.680.680.68---
Aug 19, 20240.680.680.680.68-1.49%1,000
Aug 16, 20240.670.670.670.67---
Aug 15, 20240.720.720.670.67--6.94%4,100
Aug 14, 20240.720.720.720.72-2.86%2,402
Aug 13, 20240.700.720.690.70-1.45%11,760
Aug 12, 20240.610.690.610.69--1,736
Aug 9, 20240.640.690.640.69-15.00%25,000
Aug 8, 20240.590.600.590.60-5.26%131,000
Aug 7, 20240.570.570.570.57--4,500
Aug 6, 20240.570.570.570.57--5.00%12,020
Aug 2, 20240.600.600.600.60---
Aug 1, 20240.600.600.600.60---
Jul 31, 20240.600.600.600.60---