Skip to main content
SPARQ Systems Inc. (TSXV:SPRQ)
Canada flag Canada · Delayed Price · Currency is CAD
0.900
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST

SPARQ Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.900.900.860.90--52,000
Feb 20, 20250.900.900.870.90-2.27%19,510
Feb 19, 20250.900.930.860.88--29,519
Feb 18, 20250.900.910.880.88--3.83%20,000
Feb 14, 20250.960.960.880.92--0.54%68,350
Feb 13, 20250.921.000.920.92-1.10%16,598
Feb 12, 20250.830.950.830.91-10.98%40,030
Feb 11, 20250.870.890.810.82--5.75%177,583
Feb 10, 20251.091.090.810.87--20.18%548,240
Feb 7, 20251.101.111.081.09--1.80%16,100
Feb 6, 20251.041.121.041.11-6.73%19,300
Feb 5, 20251.001.040.991.04--6,020
Feb 4, 20250.951.040.951.04-7.22%15,900
Feb 3, 20251.111.110.970.97--14.16%89,797
Jan 31, 20251.101.131.101.13-3.67%31,000
Jan 30, 20251.101.141.081.09--33,955
Jan 29, 20251.161.161.071.09--6.03%74,833
Jan 28, 20251.221.231.161.16--4.92%44,128
Jan 27, 20251.171.221.161.22-6.09%90,618
Jan 24, 20251.121.201.081.15--89,055
Jan 23, 20251.181.191.131.15--1.71%53,004
Jan 22, 20251.191.201.151.17--2.50%164,202
Jan 21, 20251.201.201.171.20--58,110
Jan 20, 20251.201.201.161.20--5.51%58,803
Jan 17, 20251.231.301.231.27-7.63%79,040
Jan 16, 20251.201.221.161.18-0.85%17,523
Jan 15, 20251.131.191.081.17-9.35%64,973
Jan 14, 20251.051.251.031.07-2.88%51,997
Jan 13, 20251.061.060.981.04--3.70%175,804
Jan 10, 20251.201.201.071.08--10.00%46,225
Jan 9, 20251.281.301.161.20--7.69%135,355
Jan 8, 20251.031.301.031.30-23.81%148,694
Jan 7, 20251.411.411.011.05--19.23%438,817
Jan 6, 20251.471.571.231.30--19.75%216,105
Jan 3, 20251.601.771.371.62-1.25%127,948
Jan 2, 20251.511.881.451.60-13.48%657,753
Dec 31, 20241.161.411.151.41-23.68%188,659
Dec 30, 20240.971.140.951.14-20.00%8,331,555
Dec 27, 20240.850.950.850.95-13.10%215,521
Dec 24, 20240.830.870.800.84-6.33%133,748
Dec 23, 20240.820.840.790.79--3.66%87,705
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