End of day Prices (full format), 75 Days for (SKI) SPARK INFRASTRUCTURE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Jul-07 Tue
| 2.28
| ###
| ###
| 2.24
|
|
| 35.9
| 35.9
| ### |
2020-Jul-06 Mon
| 2.23
| ###
| 2.21
| 2.28
| 7,487,726
| ###
| 81.4
| 81.4
| 0.2 |
2020-Jul-03 Fri
| ###
| 2.22
| ###
| 2.21
| 2,714,276
| 3,012,846
| ###
| ###
| 0.2 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
| 5,744,629
| 0
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
| 5,129,428
| 0
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
| 3,842,072
| 0
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
| 6,764,489
| 0
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2020-Jun-15 Mon
| ###
| 2.125
| ###
| ###
| 6,175,357
| ###
| 87.3
| 87.3
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| 2.085
| ###
| 8,516,778
| 8,878,741
| 31.5
| 31.5
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
| 6,151,229
| 0
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| ###
| 2.23
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| ###
| ###
| 3,790,429
| 0
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
| 5,716,255
| 0
| 74.3
| 74.3
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
| 6,046,773
| 0
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| 2.025
| ###
| 8,962,284
| ###
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
| 4,829,074
| 0
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| 1.945
| 1.945
|
|
| ###
| ###
| 0.1 |
2020-May-26 Tue
| 1.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| 1.945
| 5,208,589
| 0
| 31.1
| 31.1
| 0.1 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
| 5,489,321
| 0
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2020-May-20 Wed
| ###
| 2
| ###
| 1.985
| 4,421,729
| 4,421,729
| 55.7
| 55.7
| ### |
2020-May-19 Tue
| ###
| ###
| ###
| ###
| 4,701,926
| 0
| 20.9
| 20.9
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-May-14 Thu
| 1.975
| ###
| ###
| ###
| 8,340,885
| 0
| 83.1
| 83.1
| 0.0 |
2020-May-13 Wed
| ###
| ###
| 1.882
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 1.955
| ###
| ###
| ###
| 5,939,285
| 0
| 42.5
| 42.5
| 0.0 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
| 4,514,189
| 0
| ###
| ###
| 0.0 |
2020-May-08 Fri
| ###
| 2.025
| ###
| ###
| 5,184,354
| 5,249,158
| ###
| ###
| 0.0 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| 1.955
| 7,924,252
| 0
| 80.3
| 80.3
| ### |
2020-May-05 Tue
| ###
| ###
| 1.89
| ###
| 5,277,553
| 4,987,287
| 70.6
| 70.6
| 0.0 |
2020-May-04 Mon
| 1.885
| ###
| ###
| ###
| 8,054,171
| 0
| 72.4
| 72.4
| 0.0 |
2020-May-01 Fri
| 1.88
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 1.945
| ###
| 1.875
| 1.89
| 11,536,622
| 10,815,583
| ###
| ###
| ### |
2020-Apr-29 Wed
| ###
| ###
| ###
| 1.945
|
|
| 10.1
| 10.1
| 0.1 |
2020-Apr-28 Tue
| 2
| ###
| ###
| ###
| 4,870,720
| 0
| 74.0
| 74.0
| 0.0 |
2020-Apr-27 Mon
| 1.975
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 4,157,251
| 0
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 1.955
| 1.985
| ###
| ###
| 4,413,527
| 4,380,425
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 2,812,525
| 0
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| 4,869,720
| 0
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 5,827,645
| 0
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| 1.925
| ###
| 11,670,650
| ###
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 4,507,248
| 0
| 55.9
| 55.9
| 0.0 |
2020-Apr-08 Wed
| 1.855
| ###
| 1.83
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2020-Apr-07 Tue
| 1.975
| 1.975
| 1.87
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2020-Apr-06 Mon
| 1.88
| ###
| 1.875
| 1.955
|
|
| ###
| ###
| ### |
2020-Apr-03 Fri
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 1.89
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
| 5,034,243
| 0
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 2
| ###
| 1.925
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2020-Mar-30 Mon
| 1.88
| ###
| 1.87
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2020-Mar-26 Thu
| 1.86
| ###
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
2020-Mar-25 Wed
| 1.87
| ###
| 1.785
| 1.825
| 5,721,453
| ###
| 34.0
| 34.0
| ### |
2020-Mar-24 Tue
| 1.8
| 1.845
| 1.76
| 1.825
| 16,084,923
| 28,993,073
| 55.8
| 55.8
| ### |
2020-Mar-23 Mon
| 1.75
| ###
| ###
| 1.8
|
|
| 90.5
| 90.5
| 0.1 |
2020-Mar-20 Fri
| ###
| ###
| 1.885
| 1.925
|
|
| ###
| ###
| 0.1 |
|