End of day Prices (full format), 113 Days for (SKI) SPARK INFRASTRUCTURE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2017-May-15 Mon
| 2.55
| 2.625
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 2.53
| 2.575
| 2.53
| 2.56
|
|
| 82.9
| 82.9
| 0.2 |
2017-May-11 Thu
| 2.59
| ###
| 2.54
| 2.54
| 4,178,621
| 5,306,848
| 16.5
| 16.5
| ### |
2017-May-10 Wed
| 2.56
| 2.57
| 2.53
| 2.56
| 3,600,142
| ###
| 68.1
| 68.1
| 0.2 |
2017-May-09 Tue
| 2.55
| 2.57
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2017-May-08 Mon
| 2.56
| 2.57
| 2.53
| 2.54
| 3,556,528
| 9,069,146
| 27.6
| 27.6
| ### |
2017-May-05 Fri
| 2.56
| 2.57
| 2.52
| 2.53
| 4,643,177
| 11,816,885
| ###
| ###
| ### |
2017-May-04 Thu
| 2.48
| 2.57
| 2.48
| 2.57
|
|
| ###
| ###
| ### |
2017-May-03 Wed
| 2.54
| 2.57
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2017-May-02 Tue
| 2.57
| 2.58
| ###
| 2.53
|
|
| ###
| ###
| ### |
2017-May-01 Mon
| 2.5
| 2.59
| 2.49
| 2.57
| 5,444,421
| 13,828,829
| ###
| ###
| ### |
2017-Apr-28 Fri
| 2.49
| 2.51
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2017-Apr-27 Thu
| 2.5
| 2.5
| 2.46
| 2.48
| 2,955,626
| 7,329,952
| ###
| ###
| 0.2 |
2017-Apr-26 Wed
| 2.49
| 2.49
| ###
| 2.49
| 5,355,955
| ###
| ###
| ###
| 0.2 |
2017-Apr-24 Mon
| 2.45
| 2.47
| 2.43
| 2.47
|
|
| ###
| ###
| ### |
2017-Apr-21 Fri
| 2.41
| 2.445
| 2.41
| 2.42
|
|
| 74.0
| 74.0
| 0.2 |
2017-Apr-20 Thu
| 2.41
| 2.42
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Apr-19 Wed
| 2.44
| 2.46
| 2.4
| 2.41
|
|
| 24.1
| 24.1
| 0.2 |
2017-Apr-18 Tue
| 2.43
| 2.46
| 2.42
| 2.45
| 3,194,273
| 7,794,026
| ###
| ###
| 0.2 |
2017-Apr-13 Thu
| 2.42
| 2.46
| 2.4
| 2.43
|
|
| 76.9
| 76.9
| ### |
2017-Apr-12 Wed
| ###
| 2.42
| ###
| 2.41
|
|
| 90.5
| 90.5
| 0.2 |
2017-Apr-11 Tue
| ###
| ###
| 2.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
| 4,682,029
| 0
| 25.4
| 25.4
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2017-Apr-03 Mon
| ###
| 2.4
| ###
| ###
| 5,579,388
| ###
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 2.4
| 2.4
| ###
| ###
| 6,305,557
| ###
| 16.5
| 16.5
| 0.0 |
2017-Mar-30 Thu
| 2.41
| 2.42
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2017-Mar-29 Wed
| 2.41
| 2.42
| ###
| 2.41
|
|
| 64.2
| 64.2
| 0.2 |
2017-Mar-28 Tue
| 2.4
| 2.42
| 2.385
| 2.42
| 5,478,445
| ###
| ###
| ###
| 0.2 |
2017-Mar-27 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 80.6
| 80.6
| ### |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
| 2,444,044
| 0
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
| 5,552,126
| 0
| 81.9
| 81.9
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| 2.29
| ###
| 4,116,640
| 4,713,552
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| 2.29
| ###
| 4,877,029
| ###
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| 2.29
| ###
| 8,331,882
| ###
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 2.25
| 2.29
| 2.24
| 2.29
| 3,194,157
| ###
| 85.2
| 85.2
| ### |
2017-Mar-14 Tue
| 2.24
| ###
| 2.22
| 2.25
|
|
| 75.7
| 75.7
| ### |
2017-Mar-13 Mon
| 2.26
| 2.285
| 2.25
| 2.25
| 2,294,879
| ###
| 33.4
| 33.4
| ### |
2017-Mar-10 Fri
| 2.23
| 2.29
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2017-Mar-09 Thu
| 2.22
| 2.25
| 2.21
| 2.22
|
|
| 69.1
| 69.1
| 0.2 |
2017-Mar-08 Wed
| 2.23
| 2.24
| ###
| 2.23
|
|
| ###
| ###
| ### |
2017-Mar-07 Tue
| 2.23
| 2.29
| 2.23
| 2.24
| 5,787,228
| ###
| 72.9
| 72.9
| ### |
2017-Mar-06 Mon
| 2.24
| 2.25
| 2.22
| 2.24
|
|
| 71.1
| 71.1
| ### |
2017-Mar-03 Fri
| 2.25
| 2.27
| 2.24
| 2.25
| 3,765,746
| 8,491,757
| 70.1
| 70.1
| ### |
2017-Mar-02 Thu
| ###
| 2.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| 2.25
| ###
| 11,331,052
| ###
| 36.8
| 36.8
| 0.0 |
2017-Feb-27 Mon
| ###
| 2.355
| ###
| ###
| 3,633,356
| 4,278,276
| 71.5
| 71.5
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 5,556,543
| 0
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
| 3,258,684
| 0
| 70.4
| 70.4
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
| 15,177,648
| 0
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| 2.4
| ###
| ###
| 3,505,477
| 4,206,572
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 2,898,182
| 0
| 72.4
| 72.4
| 0.0 |
2017-Feb-16 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 2.43
| 2.45
| ###
| ###
| 6,085,545
| ###
| 20.0
| 20.0
| 0.0 |
2017-Feb-14 Tue
| 2.4
| 2.44
| 2.4
| 2.43
| 3,719,679
| 9,001,623
| ###
| ###
| ### |
2017-Feb-13 Mon
| ###
| 2.44
| ###
| 2.41
| 3,313,623
| 4,042,620
| ###
| ###
| 0.2 |
2017-Feb-10 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| 2.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
| 4,345,359
| 0
| 32.4
| 32.4
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
| 4,940,250
| 0
| 76.0
| 76.0
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| 2.345
| ###
| 3,682,455
| 4,317,678
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
| 6,707,325
| 0
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
| 2,221,622
| 0
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| 3,609,186
| 0
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| 2.4
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2017-Jan-20 Fri
| ###
| 2.4
| ###
| ###
| 4,894,845
| ###
| 82.8
| 82.8
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
| 3,172,571
| 0
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
| 2,404,986
| 0
| 31.4
| 31.4
| 0.0 |
2017-Jan-10 Tue
| 2.4
| 2.42
| ###
| ###
| 3,550,743
| ###
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| 2.42
| 2.44
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Jan-06 Fri
| ###
| 2.42
| ###
| 2.41
| 2,915,248
| 3,527,450
| ###
| ###
| 0.2 |
2017-Jan-05 Thu
| ###
| 2.4
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2017-Jan-04 Wed
| 2.4
| 2.41
| ###
| ###
| 2,494,229
| 3,005,545
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
| 1,411,274
| 0
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| 2.345
| ###
| 2,407,821
| 2,823,170
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
| 3,190,959
| 0
| 17.8
| 17.8
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| 2.29
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| 2.29
| ###
| 2.27
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2016-Dec-15 Thu
| 2.27
| 2.29
| 2.26
| 2.27
| 8,694,726
| ###
| 76.5
| 76.5
| 0.2 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
| 17,567,425
| 0
| 80.5
| 80.5
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| 2.29
| 2.29
|
|
| 16.5
| 16.5
| ### |
2016-Dec-12 Mon
| 2.29
| ###
| 2.27
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| 2.25
| 2.29
| 9,978,070
| 11,225,328
| 26.4
| 26.4
| ### |
2016-Dec-08 Thu
| 2.27
| ###
| 2.25
| 2.28
| 4,590,128
| ###
| 70.4
| 70.4
| 0.2 |
2016-Dec-07 Wed
| 2.24
| 2.27
| 2.24
| 2.25
| 6,655,875
| ###
| 70.0
| 70.0
| ### |
2016-Dec-06 Tue
| 2.25
| 2.27
| 2.23
| 2.25
| 3,408,170
| 7,668,382
| ###
| ###
| ### |
2016-Dec-05 Mon
| 2.22
| 2.29
| 2.22
| 2.24
| 6,028,072
| ###
| 86.8
| 86.8
| ### |
2016-Dec-02 Fri
| 2.22
| 2.23
| ###
| ###
| 5,867,622
| ###
| 28.2
| 28.2
| 0.0 |
2016-Dec-01 Thu
| 2.24
| 2.25
| ###
| 2.24
| 8,945,983
| ###
| ###
| ###
| ### |
2016-Nov-30 Wed
| 2.24
| 2.26
| 2.21
| 2.25
| 6,385,771
| ###
| 75.3
| 75.3
| ### |
2016-Nov-29 Tue
| 2.24
| ###
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
|