STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Apple pulls WhatsApp and Threads from China App Store

Sparta Capital Ltd. (SAY.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

-0.0050

(-25.00%)

As of 09:30AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,100
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,100
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	48,800
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	140,000
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	49,200
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	229,300
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	275,100
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,500
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,100
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	53,000
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	472,000
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	294,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	187,100
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	153,000
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,400
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	690,200
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	93,300
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,500
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	51,900
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,239,100
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	41,000
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,500
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,000
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	68,800
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	352,000
Feb 21, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	702,400
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	589,800
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,700
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	202,300
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	196,000
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	45,000
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	135,500
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	45,600
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	786,500
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	114,100
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,500
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,000
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,900
Jan 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	53,000
Jan 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,900
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,000
Jan 15, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	11,000
Jan 12, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	168,000
Jan 11, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	132,000
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 09, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	46,600
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,100
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,800
Jan 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	235,000
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	186,800
Dec 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Dec 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Dec 19, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	38,500
Dec 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	310,400
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	8,100
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	41,000
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	177,800
Dec 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	109,000
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 06, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	10,800
Dec 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 01, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	34,000
Nov 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Nov 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Nov 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,787.80+79.36(+0.37%)

S&P 5004,973.46-37.66(-0.75%)

DOW37,864.90+89.52(+0.24%)

CAD/USD0.7269+0.0006(+0.08%)

CRUDE OIL83.12+0.39(+0.47%)

Bitcoin CAD88,219.26+1,041.30(+1.19%)

STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Sparta Capital Ltd. (SAY.V)

S&P/TSX
21,787.80
+79.36(+0.37%)

S&P 500
4,973.46
-37.66(-0.75%)

DOW
37,864.90
+89.52(+0.24%)

CAD/USD
0.7269
+0.0006(+0.08%)

CRUDE OIL
83.12
+0.39(+0.47%)

Bitcoin CAD
88,219.26
+1,041.30(+1.19%)