SPARQ Systems Inc. (TSXV:SPRQ)
Canada
· Delayed Price · Currency is CAD 0.9200
+0.0500 (5.75%)
May 9, 2025, 4:00 PM EDT
SPARQ Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | -2.17% | 3,000 |
| May 9, 2025 | 0.87 | 0.92 | 0.83 | 0.92 | - | 5.75% | 18,500 |
| May 8, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | - | -3.33% | 15,134 |
| May 7, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | - | 2.27% | 4,500 |
| May 6, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | - | -4.35% | 7,505 |
| May 5, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | - | 8.24% | 7,500 |
| May 2, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | - | 4.94% | 11,000 |
| May 1, 2025 | 0.92 | 0.95 | 0.81 | 0.81 | - | -10.00% | 69,253 |
| Apr 30, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | - | - | 75,927 |
| Apr 29, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | - | 3,021 |
| Apr 28, 2025 | 0.86 | 0.90 | 0.85 | 0.90 | - | - | 14,400 |
| Apr 25, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | - | 3,500 |
| Apr 24, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | - | 3,000 |
| Apr 23, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | - | - | 28,500 |
| Apr 22, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | - | -2.17% | 47,500 |
| Apr 21, 2025 | 0.90 | 0.95 | 0.89 | 0.92 | - | -2.13% | 21,013 |
| Apr 17, 2025 | 0.95 | 0.95 | 0.91 | 0.94 | - | -1.05% | 6,209 |
| Apr 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2.15% | 2,000 |
| Apr 15, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | - | -2.11% | 33,769 |
| Apr 14, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | - | 2.15% | 8,413 |
| Apr 11, 2025 | 0.95 | 1.00 | 0.90 | 0.93 | - | -2.11% | 45,018 |
| Apr 10, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | - | 2.15% | 32,608 |
| Apr 9, 2025 | 0.89 | 0.93 | 0.88 | 0.93 | - | 5.68% | 38,000 |
| Apr 8, 2025 | 0.95 | 0.95 | 0.88 | 0.88 | - | -2.22% | 53,070 |
| Apr 7, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | - | -2.17% | 45,690 |
| Apr 4, 2025 | 0.98 | 0.99 | 0.92 | 0.92 | - | -6.12% | 56,322 |
| Apr 3, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | - | -1.01% | 102,924 |
| Apr 2, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | - | 1.02% | 22,600 |
| Apr 1, 2025 | 1.01 | 1.03 | 0.93 | 0.98 | - | -2.00% | 140,400 |
| Mar 31, 2025 | 1.00 | 1.06 | 0.95 | 1.00 | - | 4.17% | 65,913 |
| 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 |