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
|
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 3,751,054
| 0
| 30.3
| 30.3
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 2.325
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| 2.285
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
| 6,481,270
| 0
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
| 2,087,486
| 0
| 87.3
| 87.3
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
| 2,507,620
| 0
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| 2.4
| ###
| ###
| 5,437,884
| ###
| 80.6
| 80.6
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 6,502,559
| 0
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
| 4,069,329
| 0
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 3,587,171
| 0
| 29.1
| 29.1
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2019-Jul-18 Thu
| ###
| 2.4
| ###
| ###
| 3,479,550
| ###
| 70.4
| 70.4
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 4,372,147
| 0
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| 2.4
| ###
| ###
| 1,724,988
| 2,069,985
| 70.8
| 70.8
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2019-Jul-12 Fri
| 2.43
| ###
| 2.41
| 2.41
| 7,877,047
| 9,491,841
| 23.7
| 23.7
| 0.2 |
2019-Jul-11 Thu
| 2.43
| 2.44
| 2.42
| 2.43
|
|
| 62.7
| 62.7
| ### |
2019-Jul-10 Wed
| 2.42
| 2.47
| 2.42
| 2.44
| 4,768,746
| 11,659,583
| 76.0
| 76.0
| 0.2 |
2019-Jul-09 Tue
| 2.43
| 2.45
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2019-Jul-08 Mon
| 2.48
| 2.485
| 2.42
| 2.43
| 6,558,357
| 16,084,370
| 17.9
| 17.9
| ### |
2019-Jul-05 Fri
| 2.5
| ###
| 2.47
| 2.47
| 4,115,058
| ###
| 19.2
| 19.2
| ### |
2019-Jul-04 Thu
| 2.5
| 2.51
| 2.49
| 2.5
|
|
| 64.0
| 64.0
| 0.2 |
2019-Jul-03 Wed
| 2.46
| 2.51
| 2.46
| 2.48
| 5,499,488
| 13,666,227
| ###
| ###
| 0.2 |
2019-Jul-02 Tue
| 2.44
| 2.48
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
2019-Jul-01 Mon
| 2.44
| 2.47
| ###
| 2.44
| 9,489,582
| ###
| 67.8
| 67.8
| 0.2 |
2019-Jun-28 Fri
| 2.49
| 2.49
| 2.41
| 2.43
| 5,396,358
| 13,221,077
| 18.2
| 18.2
| ### |
2019-Jun-27 Thu
| 2.47
| 2.49
| 2.45
| 2.46
| 3,268,476
| ###
| 28.1
| 28.1
| 0.2 |
2019-Jun-26 Wed
| 2.5
| ###
| 2.48
| 2.48
| 3,198,359
| ###
| 28.6
| 28.6
| 0.2 |
2019-Jun-25 Tue
| 2.5
| 2.52
| 2.49
| 2.52
| 3,823,074
| ###
| ###
| ###
| ### |
2019-Jun-24 Mon
| 2.52
| 2.52
| 2.49
| 2.52
|
|
| 72.0
| 72.0
| ### |
2019-Jun-21 Fri
| 2.55
| 2.55
| 2.49
| 2.51
| 14,947,674
| ###
| ###
| ###
| ### |
2019-Jun-20 Thu
| 2.54
| 2.555
| 2.52
| 2.54
| 7,417,876
| ###
| 67.1
| 67.1
| ### |
2019-Jun-19 Wed
| 2.47
| 2.51
| 2.47
| 2.51
| 3,807,845
| ###
| 81.2
| 81.2
| ### |
2019-Jun-18 Tue
| 2.47
| 2.48
| 2.46
| 2.46
| 5,818,276
| 14,371,141
| ###
| ###
| 0.2 |
2019-Jun-17 Mon
| 2.48
| 2.5
| 2.445
| 2.46
|
|
| 31.6
| 31.6
| 0.2 |
2019-Jun-14 Fri
| 2.46
| 2.5
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2019-Jun-13 Thu
| 2.45
| 2.46
| 2.44
| 2.44
| 4,220,758
| 10,340,857
| ###
| ###
| 0.2 |
2019-Jun-12 Wed
| 2.43
| 2.46
| 2.42
| 2.44
| 4,499,629
| ###
| ###
| ###
| 0.2 |
2019-Jun-11 Tue
| 2.43
| 2.44
| 2.42
| 2.43
| 6,198,984
| ###
| 66.0
| 66.0
| ### |
2019-Jun-07 Fri
| 2.44
| 2.44
| ###
| 2.43
| 3,964,945
| ###
| 27.8
| 27.8
| ### |
2019-Jun-06 Thu
| ###
| 2.445
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2019-Jun-05 Wed
| ###
| 2.4
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2019-Jun-04 Tue
| ###
| 2.4
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
| 4,243,970
| 0
| 86.0
| 86.0
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 2,659,888
| 0
| 79.6
| 79.6
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
| 2,479,953
| 0
| 24.9
| 24.9
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 5,242,744
| 0
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 2,014,849
| 0
| 74.6
| 74.6
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 5,610,577
| 0
| 71.0
| 71.0
| 0.0 |
2019-May-21 Tue
| ###
| ###
| 2.285
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
| 5,435,128
| 0
| 33.7
| 33.7
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2019-May-16 Thu
| 2.27
| ###
| 2.26
| ###
| 11,804,956
| ###
| 83.0
| 83.0
| 0.0 |
2019-May-15 Wed
| 2.24
| 2.27
| 2.23
| 2.26
|
|
| 73.5
| 73.5
| ### |
2019-May-14 Tue
| 2.27
| 2.29
| 2.25
| 2.25
| 3,221,729
| 7,313,324
| 28.2
| 28.2
| ### |
2019-May-13 Mon
| 2.27
| 2.29
| 2.26
| 2.28
| 2,395,327
| ###
| ###
| ###
| 0.2 |
2019-May-10 Fri
| 2.23
| 2.28
| 2.22
| 2.28
|
|
| 86.0
| 86.0
| 0.2 |
2019-May-09 Thu
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-May-08 Wed
| 2.23
| 2.23
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2019-May-07 Tue
| 2.22
| 2.24
| 2.21
| 2.22
| 3,014,172
| ###
| 71.8
| 71.8
| 0.2 |
2019-May-06 Mon
| 2.24
| 2.245
| 2.21
| 2.23
| 4,656,072
| ###
| 42.2
| 42.2
| ### |
2019-May-03 Fri
| 2.26
| 2.275
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2019-May-02 Thu
| 2.27
| 2.28
| 2.25
| 2.25
| 3,836,287
| ###
| 27.9
| 27.9
| ### |
2019-May-01 Wed
| 2.27
| 2.28
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
|