Free Trial

SciSparc (SPRC) Stock Chart & Stock Price History

SciSparc logo
$0.22
-0.01 (-4.20%)
(As of 11/4/2024 ET)

SciSparc Stock Price Performance

5 Day
Performance
-5.26%
1 Month
Performance
-0.49%
3 Month
Performance
-39.65%
6 Month
Performance
-82.28%
Year-To-Date
Performance
-95.42%
1 Year
Performance
-96.46%
Receive SPRC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SciSparc and its competitors with MarketBeat's FREE daily newsletter

SPRC Stock Chart for Monday, November, 4, 2024

SciSparc Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$0.23$0.22
-4.20%
$0.23$0.21427,727 shs$2.31 million
11/01/2024$0.25$0.23
-5.89%
$0.25$0.23295,212 shs$2.42 million
10/31/2024$0.24$0.25
+5.09%
$0.26$0.23836,341 shs$2.57 million
10/30/2024$0.23$0.24
+4.29%
$0.24$0.22386,394 shs$2.44 million
10/29/2024$0.23$0.23
-3.00%
$0.23$0.22214,394 shs$2.34 million
10/28/2024$0.23$0.23
+2.19%
$0.24$0.23521,475 shs$2.41 million
10/25/2024$0.23$0.23
-0.87%
$0.24$0.23408,857 shs$2.36 million
10/24/2024$0.24$0.23
-4.60%
$0.24$0.23489,196 shs$2.38 million
10/23/2024$0.25$0.24
-3.83%
$0.25$0.24693,852 shs$170,000.00
10/22/2024$0.29$0.25
-13.55%
$0.30$0.232.94 million shs$2.60 million
10/21/2024$0.23$0.29
+26.53%
$0.30$0.234.94 million shs$3.00 million
10/18/2024$0.23$0.23
+1.10%
$0.24$0.22455,016 shs$2.38 million
10/17/2024$0.22$0.23
+2.12%
$0.23$0.22365,525 shs$2.35 million
10/16/2024$0.22$0.22
-0.45%
$0.25$0.22566,785 shs$157,000.00
10/15/2024$0.22$0.22
+2.15%
$0.24$0.211.24 million shs$158,000.00
10/14/2024$0.22$0.22
-2.72%
$0.23$0.22191,088 shs$2.26 million
10/11/2024$0.22$0.22
+1.31%
$0.23$0.21196,027 shs$159,000.00
10/10/2024$0.21$0.22
+6.49%
$0.23$0.21459,465 shs$2.30 million
10/09/2024$0.22$0.21
-4.89%
$0.22$0.21315,167 shs$2.16 million
10/08/2024$0.22$0.22
-0.36%
$0.22$0.21284,195 shs$155,000.00
10/07/2024$0.22$0.22
-2.18%
$0.22$0.21247,507 shs$155,000.00
10/04/2024$0.22$0.22
+2.00%
$0.23$0.22340,595 shs$159,000.00
10/03/2024$0.23$0.22
-3.00%
$0.23$0.22411,831 shs$2.28 million
10/02/2024$0.23$0.23
-2.03%
$0.24$0.22483,401 shs$2.35 million
10/01/2024$0.24$0.23
-4.81%
$0.25$0.23885,748 shs$2.40 million
09/30/2024$0.25$0.24
-2.72%
$0.27$0.241.66 million shs$172,000.00
09/27/2024$0.24$0.25
+3.78%
$0.25$0.23549,205 shs$2.59 million
09/26/2024$0.25$0.24
-2.86%
$0.26$0.242.76 million shs$170,000.00
09/25/2024$0.25$0.25
-2.32%
$0.25$0.24555,978 shs$175,000.00
09/24/2024$0.26$0.25
-3.83%
$0.26$0.251.06 million shs$180,000.00
09/23/2024$0.26$0.26
+0.23%
$0.28$0.253.95 million shs$187,000.00
09/20/2024$0.28$0.26
-5.59%
$0.28$0.25751,341 shs$197,000.00
09/19/2024$0.29$0.28
-3.63%
$0.29$0.271.93 million shs$2.89 million
09/18/2024$0.29$0.29
+0.63%
$0.31$0.263.20 million shs$205,000.00
09/17/2024$0.31$0.29
-7.67%
$0.33$0.275.88 million shs$203,000.00
09/16/2024$0.30$0.31
+3.87%
$0.32$0.305.79 million shs$220,000.00
09/13/2024$0.28$0.30
+5.30%
$0.32$0.29643,402 shs$3.11 million
09/12/2024$0.30$0.28
-5.66%
$0.31$0.28554,298 shs$201,000.00
09/11/2024$0.32$0.30
-4.13%
$0.32$0.30665,784 shs$214,000.00
09/10/2024$0.31$0.32
+1.61%
$0.32$0.30389,414 shs$3.26 million
2 sentences that change everything you THOUGHT you knew about trading (Ad)

If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfast... go to work... But if you say these two sentences to your broker... you could collect as much as $1,250 on Friday... no matter where you live, whether you're working or already retired. It all has to do with a unique stock market secret that's worked 97% of the time for the past 8 years running.

09/09/2024$0.32$0.31
-2.52%
$0.33$0.31395,616 shs$3.21 million
09/06/2024$0.32$0.32
-2.06%
$0.34$0.31441,292 shs$226,000.00
09/05/2024$0.33$0.32
-1.61%
$0.34$0.32296,598 shs$231,000.00
09/04/2024$0.33$0.33
-1.20%
$0.34$0.32288,558 shs$234,000.00
09/03/2024$0.36$0.33
-7.25%
$0.36$0.32636,311 shs$237,000.00
09/02/2024$0.36$0.36$0.37$0.36422,600 shs$255,000.00
08/30/2024$0.37$0.36
-2.39%
$0.37$0.36314,374 shs$256,000.00
08/29/2024$0.42$0.37
-13.04%
$0.38$0.341.27 million shs$262,000.00
08/28/2024$0.42$0.42
+1.00%
$0.43$0.402.49 million shs$300,000.00
08/27/2024$0.40$0.42
+6.33%
$0.43$0.361.56 million shs$298,000.00
08/26/2024$0.37$0.40
+7.63%
$0.44$0.364.49 million shs$280,000.00
08/23/2024$0.38$0.37
-3.01%
$0.38$0.369.02 million shs$267,000.00
08/22/2024$0.41$0.38
-7.71%
$0.41$0.37719,618 shs$269,000.00
08/21/2024$0.43$0.41
-3.76%
$0.42$0.371.06 million shs$291,000.00
08/20/2024$0.42$0.43
+1.43%
$0.45$0.391.68 million shs$301,000.00
08/19/2024$0.37$0.42
+13.51%
$0.48$0.4013.45 million shs$297,000.00
08/16/2024$0.40$0.37
-7.27%
$0.37$0.3013.84 million shs$262,000.00
08/15/2024$0.32$0.40
+23.87%
$0.54$0.3778.73 million shs$282,000.00
08/14/2024$0.35$0.32
-7.79%
$0.35$0.325.99 million shs$229,000.00
08/13/2024$0.31$0.35
+10.96%
$0.37$0.31524,359 shs$248,000.00
08/12/2024$0.31$0.31
+1.55%
$0.32$0.30291,649 shs$223,000.00
08/09/2024$0.32$0.31
-1.96%
$0.32$0.31187,082 shs$220,000.00
08/08/2024$0.33$0.32
-4.18%
$0.33$0.31406,682 shs$224,000.00
08/07/2024$0.37$0.33
-10.57%
$0.37$0.33327,833 shs$233,000.00
08/06/2024$0.34$0.37
+8.47%
$0.38$0.341.12 million shs$261,000.00
08/05/2024$0.37$0.34
-8.05%
$0.36$0.33270,917 shs$241,000.00


This page (NASDAQ:SPRC) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners