OTC Markets OTCPK - Delayed Quote USD

Spark New Zealand Limited (SPKKY)

Compare
9.05 -0.05 (-0.55%)
At close: November 15 at 3:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 9.02 9.06 8.95 9.05 9.05 344,800
Nov 14, 2024 8.87 9.22 8.76 9.10 9.10 630,600
Nov 13, 2024 8.96 9.09 8.95 9.09 9.09 487,100
Nov 12, 2024 8.87 9.02 8.85 9.00 9.00 379,200
Nov 11, 2024 9.03 9.03 8.88 8.99 8.99 372,100
Nov 8, 2024 8.88 9.09 8.88 9.05 9.05 184,200
Nov 7, 2024 8.75 8.94 8.74 8.94 8.94 449,800
Nov 6, 2024 8.50 8.83 8.50 8.75 8.75 137,400
Nov 5, 2024 8.56 8.91 8.56 8.90 8.90 444,000
Nov 4, 2024 8.81 8.84 8.49 8.84 8.84 298,000
Nov 1, 2024 8.68 8.68 8.56 8.62 8.62 148,800
Oct 31, 2024 8.75 8.77 8.47 8.61 8.61 310,600
Oct 30, 2024 8.90 9.04 8.90 8.93 8.93 230,200
Oct 29, 2024 8.98 9.00 8.75 8.76 8.76 302,900
Oct 28, 2024 8.79 8.99 8.79 8.95 8.95 205,700
Oct 25, 2024 8.95 9.03 8.84 8.95 8.95 120,600
Oct 24, 2024 9.00 9.00 8.88 8.96 8.96 306,400
Oct 23, 2024 8.77 9.23 8.77 9.05 9.05 195,800
Oct 22, 2024 9.13 9.13 8.89 9.00 9.00 237,200
Oct 21, 2024 9.00 9.43 9.00 9.11 9.11 239,600
Oct 18, 2024 9.17 9.30 9.10 9.30 9.30 162,100
Oct 17, 2024 9.00 9.17 8.98 9.07 9.07 274,800
Oct 16, 2024 9.19 9.20 8.92 8.98 8.98 228,300
Oct 15, 2024 9.44 9.44 9.15 9.17 9.17 145,900
Oct 14, 2024 9.23 9.25 9.09 9.13 9.13 154,800
Oct 11, 2024 9.25 9.30 9.23 9.29 9.29 216,800
Oct 10, 2024 9.30 9.31 9.23 9.23 9.23 182,400
Oct 9, 2024 9.12 9.50 9.12 9.37 9.37 122,000
Oct 8, 2024 9.45 9.58 9.31 9.36 9.36 185,000
Oct 7, 2024 9.56 9.60 9.51 9.54 9.54 119,100
Oct 4, 2024 9.70 9.77 9.70 9.74 9.74 196,800
Oct 3, 2024 9.39 9.72 9.39 9.54 9.54 84,700
Oct 2, 2024 9.43 9.49 9.40 9.44 9.44 217,800
Oct 1, 2024 9.52 9.52 9.42 9.45 9.45 162,100
Sep 30, 2024 9.63 9.68 9.55 9.59 9.59 125,100
Sep 27, 2024 9.67 9.85 9.67 9.70 9.70 148,200
Sep 26, 2024 9.57 9.90 9.57 9.87 9.87 208,600
Sep 25, 2024 9.80 9.89 9.64 9.64 9.64 112,200
Sep 24, 2024 9.86 9.89 9.83 9.86 9.86 196,100
Sep 23, 2024 10.02 10.02 9.93 10.01 10.01 165,500
Sep 20, 2024 10.29 10.29 10.10 10.15 10.15 173,400
Sep 19, 2024 10.30 10.30 10.22 10.28 10.28 146,300
Sep 18, 2024 10.00 10.25 10.00 10.12 10.12 236,600
Sep 17, 2024 10.13 10.38 10.10 10.30 10.30 265,600
Sep 16, 2024 10.46 10.46 10.30 10.33 10.33 329,800
Sep 13, 2024 0.51 Dividend
Sep 13, 2024 10.67 10.67 10.31 10.31 10.31 187,300
Sep 12, 2024 10.60 10.71 10.53 10.67 10.16 272,300
Sep 11, 2024 10.55 10.62 10.52 10.52 10.01 295,000
Sep 10, 2024 10.68 10.68 10.54 10.59 10.08 420,300
Sep 9, 2024 10.58 10.95 10.58 10.70 10.19 283,000
Sep 6, 2024 10.80 10.95 10.75 10.75 10.23 210,300
Sep 5, 2024 11.05 11.05 10.92 10.99 10.46 335,900
Sep 4, 2024 11.07 11.22 11.00 11.00 10.47 225,800
Sep 3, 2024 10.92 11.45 10.91 11.13 10.59 205,900
Aug 30, 2024 11.49 11.49 11.16 11.16 10.62 308,600
Aug 29, 2024 11.39 11.50 11.39 11.50 10.95 109,500
Aug 28, 2024 11.14 11.50 11.10 11.21 10.67 525,700
Aug 27, 2024 11.98 11.99 11.82 11.93 11.36 90,000
Aug 26, 2024 12.00 12.30 11.99 12.02 11.44 95,700
Aug 23, 2024 12.79 12.79 12.35 12.54 11.94 44,200
Aug 22, 2024 13.00 13.40 13.00 13.28 12.64 35,300
Aug 21, 2024 13.28 13.60 13.02 13.47 12.82 21,300
Aug 20, 2024 13.37 13.37 13.27 13.30 12.66 18,700
Aug 19, 2024 13.59 13.59 13.41 13.50 12.85 27,900
Aug 16, 2024 13.60 13.60 13.00 13.37 12.73 22,500
Aug 15, 2024 13.30 13.60 13.00 13.60 12.95 47,800
Aug 14, 2024 13.60 13.60 13.00 13.43 12.78 90,200
Aug 13, 2024 13.20 13.45 13.10 13.42 12.77 80,500
Aug 12, 2024 13.05 13.17 13.05 13.12 12.49 252,700
Aug 9, 2024 13.10 13.29 13.06 13.17 12.54 93,100
Aug 8, 2024 13.40 13.40 12.95 13.07 12.44 149,400
Aug 7, 2024 13.10 13.28 13.00 13.08 12.45 158,100
Aug 6, 2024 13.03 13.04 12.88 13.00 12.37 147,400
Aug 5, 2024 13.14 13.21 13.00 13.17 12.54 69,400
Aug 2, 2024 12.93 13.11 12.72 13.11 12.48 51,800
Aug 1, 2024 13.00 13.11 13.00 13.11 12.48 51,800
Jul 31, 2024 12.72 13.00 12.72 12.95 12.33 140,700
Jul 30, 2024 12.51 12.74 12.51 12.63 12.02 104,100
Jul 29, 2024 12.64 12.64 12.20 12.53 11.93 195,800
Jul 26, 2024 12.64 12.64 12.35 12.35 11.76 143,500
Jul 25, 2024 12.64 12.64 12.30 12.33 11.74 107,500
Jul 24, 2024 12.10 12.57 12.10 12.52 11.92 95,300
Jul 23, 2024 12.70 12.70 12.47 12.50 11.90 67,500
Jul 22, 2024 12.10 12.83 12.10 12.48 11.88 62,200
Jul 19, 2024 12.66 12.66 12.52 12.52 11.92 63,000
Jul 18, 2024 12.72 12.82 12.63 12.76 12.15 54,100
Jul 17, 2024 12.79 12.80 12.75 12.80 12.18 58,200
Jul 16, 2024 12.53 12.80 12.53 12.58 11.98 67,700
Jul 15, 2024 12.95 12.95 12.58 12.85 12.23 49,600
Jul 12, 2024 12.69 12.84 12.54 12.81 12.19 63,700
Jul 11, 2024 12.58 12.90 12.58 12.84 12.22 80,400
Jul 10, 2024 12.50 12.65 12.28 12.58 11.98 106,500
Jul 9, 2024 12.32 12.50 12.30 12.49 11.89 286,700
Jul 8, 2024 12.65 12.65 12.43 12.50 11.90 165,700
Jul 5, 2024 12.73 12.73 12.55 12.60 11.99 111,600
Jul 3, 2024 12.63 12.73 12.63 12.65 12.04 32,500
Jul 2, 2024 12.55 12.76 12.55 12.65 12.04 294,400
Jul 1, 2024 12.60 12.85 12.55 12.67 12.06 227,000
Jun 28, 2024 12.84 12.84 12.55 12.84 12.22 175,200
Jun 27, 2024 12.62 12.95 12.62 12.78 12.17 154,500
Jun 26, 2024 12.22 12.65 12.22 12.60 11.99 224,000
Jun 25, 2024 12.38 12.49 12.21 12.36 11.77 187,500
Jun 24, 2024 12.15 12.38 12.15 12.30 11.71 216,700
Jun 21, 2024 12.16 12.75 12.16 12.40 11.80 131,400
Jun 20, 2024 12.13 12.56 12.13 12.53 11.93 105,600
Jun 18, 2024 12.40 12.40 12.20 12.39 11.79 198,700
Jun 17, 2024 12.42 12.50 12.13 12.50 11.90 196,500
Jun 14, 2024 12.24 12.48 12.24 12.42 11.82 88,100
Jun 13, 2024 12.36 12.62 12.36 12.57 11.97 155,500
Jun 12, 2024 12.40 12.52 12.36 12.43 11.83 179,900
Jun 11, 2024 12.35 12.51 12.30 12.40 11.80 143,300
Jun 10, 2024 12.38 12.50 12.26 12.44 11.84 90,900
Jun 7, 2024 12.45 12.68 12.37 12.41 11.81 37,900
Jun 6, 2024 12.65 12.85 12.45 12.53 11.93 90,600
Jun 5, 2024 12.50 12.68 12.46 12.62 12.01 81,900
Jun 4, 2024 12.44 12.70 12.44 12.47 11.87 134,700
Jun 3, 2024 12.50 12.80 12.50 12.62 12.01 118,100
May 31, 2024 12.52 12.60 12.40 12.45 11.85 141,900
May 30, 2024 12.29 12.60 12.23 12.26 11.67 210,600
May 29, 2024 12.50 12.50 12.26 12.29 11.70 136,100
May 28, 2024 12.60 12.60 12.52 12.54 11.94 120,300
May 24, 2024 12.74 12.78 12.60 12.78 12.17 84,300
May 23, 2024 12.69 12.90 12.68 12.81 12.19 141,000
May 22, 2024 12.73 12.88 12.68 12.69 12.08 132,600
May 21, 2024 12.85 12.88 12.73 12.73 12.12 78,800
May 20, 2024 12.77 12.90 12.76 12.86 12.24 92,400
May 17, 2024 12.77 12.85 12.73 12.77 12.16 88,400
May 16, 2024 12.84 12.91 12.82 12.89 12.27 75,300
May 15, 2024 12.75 13.06 12.75 12.98 12.36 46,200
May 14, 2024 12.76 13.08 12.76 12.90 12.28 92,300
May 13, 2024 13.13 13.13 13.00 13.00 12.37 83,000
May 10, 2024 12.74 13.13 12.74 13.11 12.48 49,800
May 9, 2024 12.98 13.08 12.87 12.99 12.37 109,300
May 8, 2024 13.13 13.13 12.87 12.87 12.25 68,800
May 7, 2024 13.25 13.36 13.13 13.22 12.58 101,900
May 6, 2024 13.78 13.78 13.46 13.47 12.82 57,700
May 3, 2024 14.15 14.27 14.07 14.17 13.49 62,500
May 2, 2024 13.89 14.01 13.75 14.01 13.34 47,400
May 1, 2024 13.75 14.03 13.75 13.91 13.24 54,600
Apr 30, 2024 14.02 14.06 13.96 13.96 13.29 49,300
Apr 29, 2024 13.75 14.26 13.75 13.99 13.32 90,500
Apr 26, 2024 13.75 14.03 13.75 13.82 13.16 105,400
Apr 25, 2024 13.97 14.14 13.90 13.98 13.31 138,000
Apr 24, 2024 13.75 14.26 13.75 13.93 13.26 65,700
Apr 23, 2024 13.75 14.01 13.75 13.96 13.29 91,800
Apr 22, 2024 13.67 13.91 13.61 13.86 13.19 104,000
Apr 19, 2024 13.60 13.73 13.60 13.65 12.99 76,800
Apr 18, 2024 13.67 14.14 13.67 13.73 13.07 79,400
Apr 17, 2024 14.29 14.29 13.61 13.78 13.12 114,000
Apr 16, 2024 13.77 13.98 13.66 13.71 13.05 191,000
Apr 15, 2024 14.36 14.36 13.59 13.75 13.09 149,900
Apr 12, 2024 13.69 14.04 13.69 13.82 13.16 45,500
Apr 11, 2024 13.98 14.10 13.75 14.02 13.35 99,000
Apr 10, 2024 14.02 14.15 13.92 13.94 13.27 51,000
Apr 9, 2024 14.02 14.30 14.02 14.15 13.47 64,600
Apr 8, 2024 14.25 14.36 14.25 14.29 13.60 76,600
Apr 5, 2024 14.19 14.31 14.14 14.24 13.56 50,100
Apr 4, 2024 14.20 14.35 14.20 14.26 13.57 114,400
Apr 3, 2024 14.26 14.30 14.03 14.22 13.54 77,400
Apr 2, 2024 14.02 14.14 14.02 14.09 13.41 66,500
Apr 1, 2024 14.09 14.21 14.03 14.11 13.43 78,900
Mar 28, 2024 14.20 14.25 14.11 14.12 13.44 48,400
Mar 27, 2024 14.32 14.44 14.18 14.25 13.56 52,900
Mar 26, 2024 14.60 14.60 14.34 14.34 13.65 90,500
Mar 25, 2024 14.32 14.54 14.32 14.50 13.80 132,300
Mar 22, 2024 14.61 14.65 14.35 14.35 13.66 37,600
Mar 21, 2024 0.49 Dividend
Mar 21, 2024 14.90 14.90 14.52 14.61 13.91 39,500
Mar 20, 2024 14.90 15.13 14.62 15.13 13.94 53,000
Mar 19, 2024 14.85 14.85 14.60 14.81 13.65 35,000
Mar 18, 2024 14.50 14.90 14.50 14.78 13.62 44,100
Mar 15, 2024 15.04 15.19 14.83 14.93 13.76 51,200
Mar 14, 2024 15.36 15.45 15.09 15.20 14.01 23,700
Mar 13, 2024 15.23 15.42 15.21 15.28 14.08 16,400
Mar 12, 2024 15.16 15.45 15.16 15.42 14.21 21,000
Mar 11, 2024 15.16 15.56 15.16 15.39 14.18 35,400
Mar 8, 2024 15.71 15.71 15.33 15.45 14.24 25,100
Mar 7, 2024 15.48 15.48 15.10 15.37 14.16 21,800
Mar 6, 2024 15.19 15.40 15.19 15.28 14.08 29,700
Mar 5, 2024 14.89 15.23 14.89 15.03 13.85 25,300
Mar 4, 2024 15.27 15.30 15.13 15.23 14.03 23,900
Mar 1, 2024 15.18 15.36 15.00 15.28 14.08 20,900
Feb 29, 2024 15.22 15.40 15.03 15.36 14.15 29,900
Feb 28, 2024 15.02 15.61 15.02 15.55 14.33 23,200
Feb 27, 2024 15.75 15.89 15.29 15.49 14.27 34,200
Feb 26, 2024 15.86 15.90 15.80 15.81 14.57 31,200
Feb 23, 2024 15.84 15.96 15.71 15.96 14.71 14,000
Feb 22, 2024 15.70 15.88 15.70 15.88 14.63 70,500
Feb 21, 2024 15.59 15.76 15.59 15.70 14.47 23,500
Feb 20, 2024 15.65 15.75 15.28 15.75 14.51 25,000
Feb 16, 2024 15.64 15.88 15.54 15.88 14.63 13,400
Feb 15, 2024 15.53 15.70 15.26 15.69 14.46 22,100
Feb 14, 2024 15.80 15.80 15.45 15.55 14.33 26,900
Feb 13, 2024 16.03 16.24 15.60 15.71 14.48 16,400
Feb 12, 2024 16.19 16.19 15.79 15.93 14.68 17,200
Feb 9, 2024 15.79 16.23 15.79 15.98 14.72 14,000
Feb 8, 2024 15.79 16.01 15.79 15.86 14.61 22,200
Feb 7, 2024 15.61 16.25 15.61 16.10 14.83 14,100
Feb 6, 2024 15.84 16.21 15.84 16.15 14.88 34,700
Feb 5, 2024 16.10 16.17 15.97 16.14 14.87 25,600
Feb 2, 2024 16.20 16.33 16.06 16.08 14.82 27,300
Feb 1, 2024 15.87 16.44 15.87 16.24 14.96 19,000
Jan 31, 2024 16.20 16.33 16.19 16.33 15.05 10,000
Jan 30, 2024 16.34 16.34 16.19 16.19 14.92 14,100
Jan 29, 2024 15.87 16.40 15.87 16.17 14.90 12,300
Jan 26, 2024 16.40 16.40 16.16 16.39 15.10 10,600
Jan 25, 2024 16.30 16.40 15.99 16.29 15.01 10,800
Jan 24, 2024 16.12 16.40 15.98 16.12 14.85 16,800
Jan 23, 2024 15.87 16.21 15.87 16.14 14.87 27,500
Jan 22, 2024 15.88 16.09 15.88 16.02 14.76 64,200
Jan 19, 2024 16.00 16.00 15.88 15.92 14.67 10,000
Jan 18, 2024 16.09 16.31 15.87 15.98 14.72 14,700
Jan 17, 2024 16.14 16.14 15.87 15.87 14.62 46,100
Jan 16, 2024 16.13 16.25 16.01 16.07 14.81 24,900
Jan 12, 2024 16.09 16.43 16.09 16.29 15.01 22,500
Jan 11, 2024 15.90 16.34 15.77 16.05 14.79 17,900
Jan 10, 2024 16.09 16.19 16.02 16.02 14.76 28,000
Jan 9, 2024 16.27 16.27 16.03 16.12 14.85 13,800
Jan 8, 2024 16.18 16.30 16.02 16.14 14.87 10,700
Jan 5, 2024 15.90 16.26 15.90 16.14 14.87 13,600
Jan 4, 2024 15.90 16.05 15.90 16.05 14.79 9,300
Jan 3, 2024 15.58 16.14 15.58 15.92 14.67 11,100
Jan 2, 2024 16.10 16.28 15.99 16.28 15.00 13,600
Dec 29, 2023 16.44 16.44 16.28 16.36 15.07 5,100
Dec 28, 2023 15.73 16.38 15.73 16.34 15.06 11,900
Dec 27, 2023 15.67 16.22 15.67 16.22 14.95 9,100
Dec 26, 2023 16.22 16.22 16.03 16.22 14.95 16,100
Dec 22, 2023 15.97 16.22 15.92 15.95 14.70 20,100
Dec 21, 2023 16.13 16.19 15.97 16.18 14.91 23,500
Dec 20, 2023 15.60 16.00 15.60 15.90 14.65 13,400
Dec 19, 2023 15.95 16.13 15.95 16.13 14.86 19,600
Dec 18, 2023 16.00 16.00 15.72 15.72 14.48 12,400
Dec 15, 2023 15.83 16.00 15.83 15.91 14.66 17,600
Dec 14, 2023 15.91 16.24 15.86 16.07 14.81 13,000
Dec 13, 2023 15.42 16.07 15.42 15.97 14.71 18,900
Dec 12, 2023 15.96 15.96 15.67 15.85 14.60 16,500
Dec 11, 2023 15.60 15.81 15.38 15.77 14.53 35,000
Dec 8, 2023 15.28 15.95 15.28 15.86 14.61 10,600
Dec 7, 2023 15.56 15.96 15.51 15.96 14.71 19,600
Dec 6, 2023 15.77 15.96 15.77 15.83 14.59 15,200
Dec 5, 2023 15.86 15.86 15.58 15.58 14.36 14,000
Dec 4, 2023 15.26 15.96 15.26 15.74 14.50 26,700
Dec 1, 2023 15.40 15.84 15.40 15.76 14.52 17,500
Nov 30, 2023 15.75 15.90 15.75 15.83 14.59 33,700
Nov 29, 2023 15.90 15.90 15.52 15.65 14.42 15,000
Nov 28, 2023 15.60 15.73 15.43 15.69 14.46 14,200
Nov 27, 2023 15.50 15.70 15.50 15.67 14.44 10,600
Nov 24, 2023 15.22 15.50 15.22 15.44 14.23 3,600
Nov 22, 2023 15.50 15.50 15.05 15.22 14.02 22,600
Nov 21, 2023 15.09 15.40 15.09 15.28 14.08 16,900
Nov 20, 2023 15.02 15.30 15.02 15.20 14.01 22,800
Nov 17, 2023 15.19 15.41 15.12 15.12 13.93 21,500
Nov 16, 2023 15.17 15.40 14.92 15.15 13.96 22,400

Related Tickers