SciSparc Ltd. (SPRC)
NASDAQ: SPRC · Real-Time Price · USD
0.223
-0.010 (-4.20%)
At close: Nov 4, 2024, 4:00 PM
0.229
+0.005 (2.33%)
After-hours: Nov 4, 2024, 5:53 PM EST
SciSparc Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.20% | 427,526 |
Nov 1, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.89% | 306,635 |
Oct 31, 2024 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 5.09% | 840,668 |
Oct 30, 2024 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.29% | 390,517 |
Oct 29, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.00% | 220,128 |
Oct 28, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.19% | 521,956 |
Oct 25, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.87% | 423,344 |
Oct 24, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.60% | 492,186 |
Oct 23, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.83% | 716,986 |
Oct 22, 2024 | 0.30 | 0.30 | 0.23 | 0.25 | 0.25 | -13.55% | 2,998,459 |
Oct 21, 2024 | 0.23 | 0.30 | 0.23 | 0.29 | 0.29 | 26.53% | 5,230,793 |
Oct 18, 2024 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.10% | 456,400 |
Oct 17, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.12% | 365,531 |
Oct 16, 2024 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -0.45% | 576,033 |
Oct 15, 2024 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 2.15% | 1,248,381 |
Oct 14, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.72% | 193,056 |
Oct 11, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 1.31% | 202,328 |
Oct 10, 2024 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 6.49% | 469,840 |
Oct 9, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.89% | 325,984 |
Oct 8, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.36% | 301,088 |
Oct 7, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.18% | 248,612 |
Oct 4, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.00% | 345,858 |
Oct 3, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.00% | 417,170 |
Oct 2, 2024 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.03% | 502,125 |
Oct 1, 2024 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.81% | 922,015 |
Sep 30, 2024 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -2.72% | 1,670,769 |
Sep 27, 2024 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.78% | 564,594 |
Sep 26, 2024 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.86% | 2,769,989 |
Sep 25, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.32% | 579,190 |
Sep 24, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.83% | 1,122,012 |
Sep 23, 2024 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 0.23% | 4,014,167 |
Sep 20, 2024 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.59% | 767,370 |
Sep 19, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.63% | 1,943,269 |
Sep 18, 2024 | 0.28 | 0.31 | 0.26 | 0.29 | 0.29 | 0.63% | 3,275,935 |
Sep 17, 2024 | 0.33 | 0.33 | 0.27 | 0.29 | 0.29 | -7.67% | 5,971,934 |
Sep 16, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 3.87% | 6,470,626 |
Sep 13, 2024 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 4.06% | 648,004 |
Sep 12, 2024 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -4.54% | 559,753 |
Sep 11, 2024 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.13% | 675,825 |
Sep 10, 2024 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 0.35% | 395,867 |
Sep 9, 2024 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -1.29% | 407,012 |
Sep 6, 2024 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -2.06% | 441,898 |
Sep 5, 2024 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -1.52% | 310,789 |
Sep 4, 2024 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.29% | 277,332 |
Sep 3, 2024 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -7.25% | 651,189 |
Aug 30, 2024 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.39% | 422,649 |
Aug 29, 2024 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | -13.04% | 1,309,563 |
Aug 28, 2024 | 0.42 | 0.43 | 0.39 | 0.42 | 0.42 | 1.00% | 2,588,517 |
Aug 27, 2024 | 0.40 | 0.43 | 0.36 | 0.42 | 0.42 | 6.33% | 1,599,234 |
Aug 26, 2024 | 0.41 | 0.44 | 0.36 | 0.40 | 0.40 | 7.63% | 4,517,451 |
Aug 23, 2024 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -3.01% | 9,470,288 |
Aug 22, 2024 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -7.71% | 758,604 |
Aug 21, 2024 | 0.40 | 0.42 | 0.37 | 0.41 | 0.41 | -3.76% | 1,088,429 |
Aug 20, 2024 | 0.40 | 0.45 | 0.39 | 0.43 | 0.43 | 1.43% | 1,715,476 |
Aug 19, 2024 | 0.48 | 0.48 | 0.40 | 0.42 | 0.42 | 13.51% | 13,812,476 |
Aug 16, 2024 | 0.35 | 0.37 | 0.30 | 0.37 | 0.37 | -7.27% | 15,231,504 |
Aug 15, 2024 | 0.52 | 0.54 | 0.37 | 0.40 | 0.40 | 23.87% | 79,312,074 |
Aug 14, 2024 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -7.79% | 8,525,297 |
Aug 13, 2024 | 0.31 | 0.37 | 0.31 | 0.35 | 0.35 | 10.96% | 526,109 |
Aug 12, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.55% | 302,659 |
Aug 9, 2024 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.96% | 189,034 |
Aug 8, 2024 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -4.18% | 407,399 |
Aug 7, 2024 | 0.34 | 0.37 | 0.33 | 0.33 | 0.33 | -10.57% | 331,860 |
Aug 6, 2024 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | 8.47% | 1,128,138 |
Aug 5, 2024 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -8.05% | 279,060 |
Aug 2, 2024 | 0.40 | 0.41 | 0.36 | 0.37 | 0.37 | -10.48% | 441,440 |
Aug 1, 2024 | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -6.49% | 244,913 |
Jul 31, 2024 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -8.09% | 226,565 |
Jul 30, 2024 | 0.45 | 0.49 | 0.44 | 0.48 | 0.48 | 5.32% | 340,716 |
Jul 29, 2024 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -3.39% | 279,150 |
Jul 26, 2024 | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -4.53% | 354,320 |
Jul 25, 2024 | 0.56 | 0.57 | 0.49 | 0.50 | 0.50 | -11.19% | 1,605,569 |
Jul 24, 2024 | 0.51 | 0.59 | 0.51 | 0.56 | 0.56 | 3.34% | 543,716 |
Jul 23, 2024 | 0.63 | 0.64 | 0.51 | 0.54 | 0.54 | -19.85% | 1,168,514 |
Jul 22, 2024 | 0.67 | 0.70 | 0.60 | 0.67 | 0.67 | 4.67% | 4,002,780 |
Jul 19, 2024 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -11.87% | 805,079 |
Jul 18, 2024 | 0.71 | 0.75 | 0.66 | 0.73 | 0.73 | 2.98% | 1,582,491 |
Jul 17, 2024 | 0.78 | 0.79 | 0.68 | 0.71 | 0.71 | -11.33% | 5,146,970 |
Jul 16, 2024 | 0.98 | 1.31 | 0.71 | 0.80 | 0.80 | -2.56% | 44,687,113 |
Jul 15, 2024 | 0.77 | 0.95 | 0.77 | 0.82 | 0.82 | 15.49% | 685,180 |
Jul 12, 2024 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -0.60% | 75,753 |
Jul 11, 2024 | 0.67 | 0.73 | 0.67 | 0.71 | 0.71 | 6.33% | 117,766 |
Jul 10, 2024 | 0.66 | 0.74 | 0.65 | 0.67 | 0.67 | 1.88% | 31,272 |
Jul 9, 2024 | 0.74 | 0.74 | 0.64 | 0.66 | 0.66 | -8.43% | 134,924 |
Jul 8, 2024 | 0.75 | 0.78 | 0.71 | 0.72 | 0.72 | -4.24% | 1,174,004 |
Jul 5, 2024 | 0.80 | 0.81 | 0.75 | 0.75 | 0.75 | -6.01% | 169,097 |
Jul 3, 2024 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | 1.95% | 21,696 |
Jul 2, 2024 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 0.62% | 28,235 |
Jul 1, 2024 | 0.83 | 0.83 | 0.75 | 0.78 | 0.78 | -2.50% | 39,006 |
Jun 28, 2024 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.99% | 74,974 |
Jun 27, 2024 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -3.60% | 56,841 |
Jun 26, 2024 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -1.71% | 43,436 |
Jun 25, 2024 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | 0.23% | 27,928 |
Jun 24, 2024 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -3.22% | 21,409 |
Jun 21, 2024 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | 3.65% | 13,850 |
Jun 20, 2024 | 0.89 | 0.90 | 0.87 | 0.89 | 0.89 | 2.68% | 13,171 |
Jun 18, 2024 | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | -0.18% | 40,315 |
Jun 17, 2024 | 0.90 | 0.93 | 0.85 | 0.87 | 0.87 | -6.28% | 75,035 |
Jun 14, 2024 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -0.25% | 24,784 |
Jun 13, 2024 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 4.72% | 40,891 |