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
|
2018-Apr-19 Thu
| ###
| ###
| 2.28
| ###
| 3,065,571
| 3,494,750
| 32.1
| 32.1
| 0.0 |
2018-Apr-18 Wed
| 2.26
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2018-Apr-17 Tue
| 2.28
| 2.29
| 2.25
| 2.26
|
|
| 27.7
| 27.7
| ### |
2018-Apr-16 Mon
| 2.25
| 2.29
| 2.25
| 2.27
| 3,227,280
| 7,325,925
| ###
| ###
| 0.2 |
2018-Apr-13 Fri
| 2.26
| 2.29
| 2.255
| 2.26
|
|
| 65.3
| 65.3
| ### |
2018-Apr-12 Thu
| 2.27
| 2.29
| 2.25
| 2.27
| 2,238,225
| 5,080,770
| ###
| ###
| 0.2 |
2018-Apr-11 Wed
| ###
| ###
| 2.26
| 2.28
|
|
| 18.3
| 18.3
| 0.2 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 2,220,772
| 0
| 74.9
| 74.9
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
| 2,198,187
| 0
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
| 2,970,473
| 0
| 31.1
| 31.1
| 0.0 |
2018-Mar-29 Thu
| ###
| 2.43
| ###
| ###
| 4,841,947
| ###
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| 2.41
| ###
| ###
| 2,511,572
| 3,026,444
| 89.0
| 89.0
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 3,616,189
| 0
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 3,574,125
| 0
| 69.0
| 69.0
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
| 4,298,051
| 0
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
| 3,842,370
| 0
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
| 2,352,655
| 0
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
| 6,843,625
| 0
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| 2.29
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 2.25
| ###
| 3,558,754
| ###
| 37.3
| 37.3
| 0.0 |
2018-Mar-06 Tue
| 2.28
| ###
| 2.28
| ###
| 3,521,420
| ###
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| 2.25
| 2.26
| 4,292,159
| 4,828,678
| 17.7
| 17.7
| ### |
2018-Mar-02 Fri
| ###
| 2.42
| ###
| 2.41
| 3,336,170
| ###
| ###
| ###
| 0.2 |
2018-Mar-01 Thu
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| 2.41
| ###
| 2.41
|
|
| 76.3
| 76.3
| 0.2 |
2018-Feb-27 Tue
| 2.43
| 2.44
| ###
| 2.41
| 9,766,227
| ###
| ###
| ###
| 0.2 |
2018-Feb-26 Mon
| 2.43
| 2.5
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2018-Feb-23 Fri
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Feb-22 Thu
| ###
| ###
| 2.29
| ###
| 2,905,373
| 3,326,652
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| 2.4
| ###
| ###
| 2,764,681
| ###
| 72.8
| 72.8
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 2.26
| ###
| 2.26
| ###
| 2,484,523
| ###
| 85.2
| 85.2
| 0.0 |
2018-Feb-15 Thu
| 2.23
| 2.26
| 2.225
| 2.25
| 4,183,481
| 9,381,456
| 71.3
| 71.3
| ### |
2018-Feb-14 Wed
| 2.26
| 2.28
| 2.23
| 2.23
|
|
| 27.9
| 27.9
| ### |
2018-Feb-13 Tue
| ###
| 2.26
| 2.185
| 2.26
| 4,734,323
| ###
| 87.6
| 87.6
| ### |
2018-Feb-12 Mon
| 2.25
| 2.26
| ###
| 2.2
| 4,800,072
| 5,424,081
| 21.8
| 21.8
| 0.2 |
2018-Feb-09 Fri
| 2.22
| 2.28
| ###
| 2.26
|
|
| ###
| ###
| ### |
2018-Feb-08 Thu
| 2.26
| 2.27
| 2.24
| 2.24
| 4,690,129
| 10,576,240
| 28.1
| 28.1
| ### |
2018-Feb-07 Wed
| 2.28
| 2.29
| 2.26
| 2.27
| 4,332,384
| 9,856,173
| ###
| ###
| 0.2 |
2018-Feb-06 Tue
| 2.28
| 2.29
| 2.24
| 2.27
|
|
| 56.3
| 56.3
| 0.2 |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 49.8
| 49.8
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 2.29
| ###
| 2.28
| ###
| 6,356,187
| 7,246,053
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| 2.28
| ###
| 5,486,942
| ###
| 77.5
| 77.5
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| 2.325
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
| 6,522,079
| 0
| 28.1
| 28.1
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
| 6,966,754
| 0
| 35.9
| 35.9
| 0.0 |
2018-Jan-19 Fri
| 2.41
| 2.42
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2018-Jan-18 Thu
| 2.4
| 2.43
| ###
| 2.42
| 4,459,121
| ###
| ###
| ###
| 0.2 |
2018-Jan-17 Wed
| ###
| 2.4
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2018-Jan-16 Tue
| 2.4
| 2.4
| ###
| ###
| 2,719,679
| ###
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 2.4
| 2.425
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Jan-12 Fri
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 2.42
| 2.43
| 2.41
| 2.41
| 2,865,184
| 6,933,745
| 35.8
| 35.8
| 0.2 |
2018-Jan-02 Tue
| 2.5
| 2.53
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2017-Dec-29 Fri
| 2.52
| 2.53
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2017-Dec-28 Thu
| 2.53
| 2.54
| 2.5
| 2.53
| 1,990,578
| 5,016,256
| ###
| ###
| ### |
2017-Dec-27 Wed
| 2.5
| 2.54
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2017-Dec-22 Fri
| 2.55
| 2.56
| 2.5
| 2.52
| 4,703,249
| ###
| 18.6
| 18.6
| ### |
2017-Dec-21 Thu
| 2.53
| 2.54
| 2.51
| 2.52
|
|
| 23.8
| 23.8
| ### |
2017-Dec-20 Wed
| 2.57
| 2.58
| 2.55
| 2.57
| 2,961,740
| ###
| 63.4
| 63.4
| ### |
2017-Dec-19 Tue
| ###
| ###
| 2.58
| 2.58
|
|
| 27.7
| 27.7
| 0.2 |
2017-Dec-18 Mon
| ###
| ###
| 2.57
| 2.59
| 6,303,324
| 8,099,771
| 32.7
| 32.7
| 0.2 |
2017-Dec-15 Fri
| ###
| ###
| 2.57
| ###
| 7,508,289
| 9,648,151
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 2.72
| 2.74
| 2.71
| 2.72
|
|
| 65.8
| 65.8
| 0.2 |
2017-Dec-07 Thu
| ###
| 2.725
| ###
| 2.71
| 3,268,324
| ###
| ###
| ###
| ### |
2017-Dec-06 Wed
| ###
| ###
| 2.655
| ###
| 4,231,170
| 5,616,878
| 75.2
| 75.2
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| 2.585
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 4,068,546
| 0
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| 2.59
| 2.59
| 3,692,387
| 4,781,641
| 21.1
| 21.1
| 0.2 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 3,091,558
| 0
| 78.1
| 78.1
| 0.0 |
2017-Nov-24 Fri
| 2.57
| 2.59
| 2.54
| 2.58
|
|
| 72.3
| 72.3
| 0.2 |
2017-Nov-23 Thu
| ###
| ###
| 2.54
| 2.57
|
|
| 26.2
| 26.2
| ### |
2017-Nov-22 Wed
| 2.59
| ###
| 2.58
| 2.59
| 5,331,377
| 6,877,476
| ###
| ###
| 0.2 |
2017-Nov-21 Tue
| 2.58
| 2.59
| 2.56
| 2.59
| 2,886,058
| ###
| ###
| ###
| 0.2 |
2017-Nov-20 Mon
| ###
| ###
| 2.545
| 2.57
|
|
| ###
| ###
| ### |
2017-Nov-17 Fri
| ###
| 2.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| 2.655
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| 2.71
| ###
| ###
| 2,750,752
| ###
| 70.7
| 70.7
| 0.0 |
2017-Nov-09 Thu
| ###
| 2.71
| ###
| ###
| 3,453,987
| 4,680,152
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 3,834,128
| 0
| 31.7
| 31.7
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 2,945,021
| 0
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| 2.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| 2.58
| ###
| 3,363,440
| ###
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 2.54
| ###
| 2.54
| ###
| 3,953,558
| ###
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 2.56
| 2.58
| 2.54
| 2.54
| 3,634,123
| 9,303,354
| ###
| ###
| ### |
2017-Oct-30 Mon
| 2.58
| 2.59
| 2.55
| 2.55
|
|
| 28.2
| 28.2
| 0.2 |
2017-Oct-27 Fri
| 2.58
| 2.58
| 2.54
| 2.57
| 3,378,251
| 8,648,322
| 32.9
| 32.9
| ### |
2017-Oct-26 Thu
| 2.59
| 2.59
| 2.57
| 2.57
| 2,052,685
| 5,295,927
| 27.1
| 27.1
| ### |
2017-Oct-25 Wed
| 2.58
| 2.59
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2017-Oct-24 Tue
| 2.57
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2017-Oct-23 Mon
| ###
| ###
| ###
| 2.57
|
|
| 18.1
| 18.1
| ### |
|