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
|
2016-May-25 Wed
| 2.23
| 2.26
| ###
| 2.25
| 5,619,152
| 6,349,641
| 79.0
| 79.0
| ### |
2016-May-24 Tue
| ###
| 2.23
| ###
| 2.22
| 4,294,079
| ###
| 85.4
| 85.4
| 0.2 |
2016-May-23 Mon
| ###
| 2.2
| ###
| ###
| 2,552,183
| ###
| ###
| ###
| 0.0 |
2016-May-20 Fri
| ###
| ###
| ###
| ###
| 2,815,540
| 0
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2016-May-17 Tue
| 2.2
| 2.2
| ###
| ###
| 9,090,981
| 10,000,079
| ###
| ###
| 0.0 |
2016-May-16 Mon
| 2.2
| 2.21
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2016-May-13 Fri
| ###
| 2.22
| ###
| ###
| 3,421,226
| ###
| ###
| ###
| 0.0 |
2016-May-12 Thu
| 2.23
| 2.23
| 2.175
| ###
| 4,016,976
| 8,847,389
| 16.6
| 16.6
| 0.0 |
2016-May-11 Wed
| 2.23
| 2.25
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2016-May-10 Tue
| 2.22
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2016-May-09 Mon
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| 74.5
| 74.5
| 0.2 |
2016-May-06 Fri
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
| 11,730,286
| 0
| ###
| ###
| 0.0 |
2016-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
| 4,483,951
| 0
| 73.4
| 73.4
| 0.0 |
2016-Apr-27 Wed
| ###
| 2.125
| ###
| ###
| 3,068,927
| ###
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
| 4,080,649
| 0
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| ###
| ###
| 2,924,659
| 0
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| 2.075
| ###
| 4,668,928
| ###
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
| 4,458,555
| 0
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
| 4,306,185
| 0
| 17.0
| 17.0
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
| 2,837,323
| 0
| 28.9
| 28.9
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| 2
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2016-Apr-06 Wed
| ###
| 2.025
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| ###
| ###
| 4,325,788
| 0
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| ###
| ###
| ###
| ###
| 2,875,249
| 0
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
| 10,151,474
| 0
| 21.9
| 21.9
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
| 2,695,320
| 0
| 11.2
| 11.2
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
| 5,303,527
| 0
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| ###
| ###
| ###
| ###
| 3,542,944
| 0
| 82.2
| 82.2
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2016-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-18 Fri
| ###
| ###
| 2
| ###
| 3,207,484
| 3,207,484
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| ###
| ###
| ###
| ###
| 5,420,872
| 0
| 29.3
| 29.3
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| ###
| ###
| 3,681,621
| 0
| 27.9
| 27.9
| 0.0 |
2016-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
2016-Mar-14 Mon
| ###
| ###
| ###
| ###
| 1,929,676
| 0
| ###
| ###
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2016-Mar-09 Wed
| ###
| ###
| ###
| ###
| 6,552,756
| 0
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| ###
| ###
| ###
| ###
| 3,965,075
| 0
| ###
| ###
| 0.0 |
2016-Mar-04 Fri
| ###
| ###
| ###
| ###
| 3,065,578
| 0
| 24.5
| 24.5
| 0.0 |
2016-Mar-03 Thu
| ###
| ###
| ###
| ###
| 6,486,720
| 0
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| ###
| ###
| 2
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| 2.045
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| ###
| ###
| 5,778,343
| 0
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2016-Feb-24 Wed
| 1.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| ###
| 1.945
| ###
| 1.945
|
|
| 79.7
| 79.7
| 0.1 |
2016-Feb-22 Mon
| 1.88
| ###
| 1.872
| 1.89
| 2,853,146
| 2,670,544
| 71.2
| 71.2
| ### |
2016-Feb-19 Fri
| 1.87
| ###
| 1.87
| ###
| 2,489,641
| ###
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| ###
| 1.875
| 4,511,656
| 0
| ###
| ###
| ### |
2016-Feb-17 Wed
| ###
| ###
| 1.875
| 1.875
| 3,158,777
| 2,961,353
| 19.6
| 19.6
| ### |
2016-Feb-16 Tue
| ###
| 1.925
| 1.88
| ###
| 2,792,177
| ###
| 22.9
| 22.9
| 0.0 |
2016-Feb-15 Mon
| 1.88
| ###
| 1.877
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| 1.89
| ###
| 1.875
| 3,460,680
| 3,270,342
| 77.1
| 77.1
| ### |
2016-Feb-11 Thu
| ###
| ###
| 1.86
| ###
| 2,737,253
| 2,545,645
| 64.4
| 64.4
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| 1.88
| ###
|
|
| 45.7
| 45.7
| 0.0 |
2016-Feb-09 Tue
| ###
| 1.945
| ###
| ###
| 5,789,188
| 5,629,985
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2016-Feb-05 Fri
| 1.955
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2016-Feb-04 Thu
| 1.975
| 2
| ###
| ###
| 8,707,084
| 8,707,084
| 24.5
| 24.5
| 0.0 |
2016-Feb-03 Wed
| 1.975
| ###
| 1.975
| ###
| 5,229,077
| ###
| 77.4
| 77.4
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| 2
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| 1.985
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| ###
| 1.975
| 6,100,844
| 0
| 69.8
| 69.8
| ### |
2016-Jan-28 Thu
| ###
| 1.987
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-27 Wed
| ###
| 1.975
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| ###
| ###
| 5,365,782
| 0
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| 1.89
| 1.955
| 1.89
| 1.945
|
|
| 86.5
| 86.5
| 0.1 |
2016-Jan-21 Thu
| ###
| ###
| 1.88
| 1.89
| 3,915,256
| 3,680,340
| ###
| ###
| ### |
2016-Jan-20 Wed
| 1.86
| ###
| 1.86
| 1.86
| 3,664,922
| 3,408,377
| ###
| ###
| 0.1 |
2016-Jan-19 Tue
| 1.84
| 1.875
| ###
| 1.87
| 7,684,087
| ###
| ###
| ###
| ### |
2016-Jan-18 Mon
| ###
| 1.85
| ###
| 1.84
| 3,660,427
| ###
| 80.7
| 80.7
| ### |
2016-Jan-15 Fri
| 1.825
| 1.86
| 1.825
| 1.845
| 5,504,542
| ###
| ###
| ###
| ### |
2016-Jan-14 Thu
| 1.8
| 1.827
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| 1.83
| 1.84
| ###
| 1.83
| 9,241,659
| 8,502,326
| ###
| ###
| ### |
2016-Jan-12 Tue
| 1.83
| 1.855
| 1.81
| 1.825
| 6,620,041
| 12,131,225
| 38.0
| 38.0
| ### |
2016-Jan-11 Mon
| 1.84
| 1.845
| 1.81
| 1.84
| 4,350,680
| ###
| 72.5
| 72.5
| ### |
2016-Jan-08 Fri
| 1.84
| 1.885
| 1.84
| 1.86
| 6,172,928
| 11,497,078
| 76.8
| 76.8
| 0.1 |
2016-Jan-07 Thu
| 1.875
| 1.89
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2016-Jan-06 Wed
| 1.88
| ###
| 1.87
| ###
| 4,404,187
| ###
| 84.8
| 84.8
| 0.0 |
2016-Jan-05 Tue
| ###
| ###
| 1.88
| 1.88
| 3,616,127
| 3,399,159
| ###
| ###
| 0.1 |
2016-Jan-04 Mon
| ###
| 1.945
| ###
| ###
| 3,329,143
| ###
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| ###
| ###
| ###
| ###
| 2,109,946
| 0
| 73.4
| 73.4
| 0.0 |
2015-Dec-30 Wed
| ###
| 1.925
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2015-Dec-29 Tue
| 1.88
| ###
| ###
| ###
| 2,849,884
| 0
| 70.2
| 70.2
| 0.0 |
2015-Dec-24 Thu
| 1.855
| 1.88
| 1.84
| 1.87
|
|
| 78.7
| 78.7
| ### |
2015-Dec-23 Wed
| 1.845
| 1.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-22 Tue
| 1.89
| ###
| 1.85
| 1.85
| 6,014,183
| ###
| ###
| ###
| 0.1 |
2015-Dec-21 Mon
| 1.86
| ###
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2015-Dec-18 Fri
| 1.87
| ###
| 1.857
| ###
| 9,560,758
| ###
| 25.8
| 25.8
| 0.0 |
2015-Dec-17 Thu
| 1.86
| ###
| 1.86
| 1.875
|
|
| ###
| ###
| ### |
2015-Dec-16 Wed
| 1.88
| ###
| 1.86
| 1.86
|
|
| 20.8
| 20.8
| 0.1 |
2015-Dec-15 Tue
| 1.87
| 1.885
| ###
| 1.87
| 7,449,850
| 7,021,483
| 73.6
| 73.6
| ### |
2015-Dec-14 Mon
| ###
| ###
| ###
| 1.87
| 10,686,723
| 0
| 23.8
| 23.8
| ### |
2015-Dec-11 Fri
| ###
| ###
| ###
| ###
| 6,229,241
| 0
| ###
| ###
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
|