Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,172.46 +686.62 (+1.08%) CMC Crypto 200
1,382.01 +69.39 (+5.29%)
SciSparc Ltd. (SPRC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 152,424 |
| 18 Apr 2024 | 1.3300 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 143,500 |
| 17 Apr 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 81,500 |
| 16 Apr 2024 | 1.4000 | 1.4200 | 1.3050 | 1.3500 | 1.3500 | 235,000 |
| 15 Apr 2024 | 1.5100 | 1.5700 | 1.4500 | 1.4900 | 1.4900 | 428,000 |
| 12 Apr 2024 | 1.6800 | 1.7500 | 1.5800 | 1.5900 | 1.5900 | 720,500 |
| 11 Apr 2024 | 1.9300 | 2.1000 | 1.7300 | 1.7850 | 1.7850 | 13,960,400 |
| 10 Apr 2024 | 1.6900 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 101,600 |
| 09 Apr 2024 | 1.8300 | 1.8900 | 1.7000 | 1.7300 | 1.7300 | 537,000 |
| 08 Apr 2024 | 1.8200 | 1.8740 | 1.7700 | 1.8000 | 1.8000 | 95,600 |
| 05 Apr 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8100 | 1.8100 | 120,200 |
| 04 Apr 2024 | 1.8500 | 1.9400 | 1.7900 | 1.8900 | 1.8900 | 116,500 |
| 03 Apr 2024 | 1.8200 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 92,000 |
| 02 Apr 2024 | 1.8700 | 1.8700 | 1.7400 | 1.8000 | 1.8000 | 67,800 |
| 01 Apr 2024 | 1.8100 | 1.8900 | 1.7600 | 1.8600 | 1.8600 | 109,300 |
| 28 Mar 2024 | 1.7600 | 1.8300 | 1.7200 | 1.7700 | 1.7700 | 146,400 |
| 27 Mar 2024 | 1.8000 | 1.8800 | 1.7250 | 1.7400 | 1.7400 | 350,500 |
| 26 Mar 2024 | 1.9200 | 1.9500 | 1.8450 | 1.8600 | 1.8600 | 183,200 |
| 25 Mar 2024 | 1.9700 | 1.9800 | 1.9000 | 1.9400 | 1.9400 | 155,500 |
| 22 Mar 2024 | 2.0400 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 259,500 |
| 21 Mar 2024 | 2.2800 | 2.2800 | 2.0400 | 2.0800 | 2.0800 | 1,110,500 |
| 20 Mar 2024 | 2.1500 | 2.2500 | 2.0500 | 2.1800 | 2.1800 | 156,500 |
| 19 Mar 2024 | 2.3400 | 3.6300 | 1.8500 | 2.1700 | 2.1700 | 4,524,200 |
| 18 Mar 2024 | 2.3900 | 2.4600 | 2.2600 | 2.4300 | 2.4300 | 278,500 |
| 15 Mar 2024 | 2.5300 | 2.6000 | 2.3110 | 2.3800 | 2.3800 | 226,400 |
| 14 Mar 2024 | 2.8000 | 2.8900 | 2.5400 | 2.5900 | 2.5900 | 389,900 |
| 13 Mar 2024 | 2.8900 | 2.9300 | 2.7800 | 2.8000 | 2.8000 | 258,500 |
| 12 Mar 2024 | 3.1100 | 3.1400 | 2.7700 | 2.9100 | 2.9100 | 1,946,800 |
| 11 Mar 2024 | 3.3400 | 3.4190 | 3.1300 | 3.1900 | 3.1900 | 311,700 |
| 08 Mar 2024 | 3.6300 | 3.7200 | 3.3400 | 3.3800 | 3.3800 | 2,861,700 |
| 07 Mar 2024 | 3.8300 | 3.8620 | 3.5500 | 3.6000 | 3.6000 | 673,600 |
| 06 Mar 2024 | 3.6000 | 3.8500 | 3.5300 | 3.5800 | 3.5800 | 584,800 |
| 05 Mar 2024 | 3.7100 | 3.7900 | 3.5200 | 3.6350 | 3.6350 | 117,000 |
| 04 Mar 2024 | 3.9400 | 3.9750 | 3.7100 | 3.7900 | 3.7900 | 145,900 |
| 01 Mar 2024 | 3.8500 | 4.1000 | 3.8500 | 3.9700 | 3.9700 | 236,900 |
| 29 Feb 2024 | 3.7000 | 4.0000 | 3.7000 | 3.8200 | 3.8200 | 914,700 |
| 28 Feb 2024 | 3.7500 | 3.9100 | 3.6300 | 3.7400 | 3.7400 | 128,000 |
| 27 Feb 2024 | 3.9400 | 4.2860 | 3.7700 | 3.9100 | 3.9100 | 1,986,400 |
| 26 Feb 2024 | 3.7100 | 3.7700 | 3.3900 | 3.7400 | 3.7400 | 255,200 |
| 23 Feb 2024 | 3.7900 | 4.1000 | 3.7500 | 3.7900 | 3.7900 | 339,500 |
| 22 Feb 2024 | 4.0600 | 4.1200 | 3.5500 | 3.8600 | 3.8600 | 188,500 |
| 21 Feb 2024 | 3.9700 | 4.5400 | 3.9700 | 4.1700 | 4.1700 | 335,500 |
| 20 Feb 2024 | 6.4500 | 6.7800 | 3.8300 | 4.0200 | 4.0200 | 13,976,400 |
| 16 Feb 2024 | 3.4300 | 3.5500 | 3.4100 | 3.4800 | 3.4800 | 21,900 |
| 15 Feb 2024 | 3.5900 | 3.6200 | 3.4000 | 3.5400 | 3.5400 | 78,400 |
| 14 Feb 2024 | 3.4400 | 3.6300 | 3.4200 | 3.6200 | 3.6200 | 67,800 |
| 13 Feb 2024 | 3.4800 | 3.6820 | 3.4100 | 3.4500 | 3.4500 | 60,300 |
| 12 Feb 2024 | 3.4800 | 3.7400 | 3.4800 | 3.6200 | 3.6200 | 28,100 |
| 09 Feb 2024 | 3.6300 | 3.7800 | 3.5500 | 3.5500 | 3.5500 | 54,400 |
| 08 Feb 2024 | 3.8000 | 3.9290 | 3.6300 | 3.7000 | 3.7000 | 45,000 |
| 07 Feb 2024 | 3.9400 | 4.0450 | 3.7500 | 3.9200 | 3.9200 | 67,400 |
| 06 Feb 2024 | 3.6600 | 3.9900 | 3.6600 | 3.8700 | 3.8700 | 156,300 |
| 05 Feb 2024 | 3.6700 | 3.7960 | 3.5400 | 3.6700 | 3.6700 | 30,700 |
| 02 Feb 2024 | 3.6200 | 3.8000 | 3.5800 | 3.7100 | 3.7100 | 65,600 |
| 01 Feb 2024 | 3.6600 | 3.9500 | 3.6200 | 3.6200 | 3.6200 | 135,000 |
| 31 Jan 2024 | 3.8900 | 3.8980 | 3.4500 | 3.5800 | 3.5800 | 106,700 |
| 30 Jan 2024 | 4.0500 | 4.2070 | 3.7300 | 3.9100 | 3.9100 | 236,500 |
| 29 Jan 2024 | 4.5100 | 4.8200 | 3.7100 | 3.8900 | 3.8900 | 372,000 |
| 26 Jan 2024 | 6.0300 | 6.7200 | 4.5900 | 4.6000 | 4.6000 | 724,500 |
| 25 Jan 2024 | 5.4700 | 6.1600 | 5.2200 | 6.1300 | 6.1300 | 956,100 |
| 24 Jan 2024 | 5.6100 | 6.5100 | 4.8400 | 6.1600 | 6.1600 | 30,483,500 |
| 23 Jan 2024 | 3.3700 | 3.4700 | 3.3100 | 3.4600 | 3.4600 | 13,900 |
| 22 Jan 2024 | 3.2500 | 3.4600 | 3.2500 | 3.3700 | 3.3700 | 17,100 |
| 19 Jan 2024 | 3.6500 | 4.0700 | 3.2500 | 3.3300 | 3.3300 | 68,000 |
| 18 Jan 2024 | 3.6200 | 3.8250 | 3.4200 | 3.6500 | 3.6500 | 20,100 |
| 17 Jan 2024 | 3.7700 | 3.9450 | 3.5100 | 3.5100 | 3.5100 | 57,900 |
| 16 Jan 2024 | 4.0000 | 4.1290 | 3.8000 | 3.8500 | 3.8500 | 33,700 |
| 12 Jan 2024 | 4.2000 | 4.4500 | 4.0100 | 4.0900 | 4.0900 | 20,900 |
| 11 Jan 2024 | 4.4100 | 4.4400 | 4.2200 | 4.2850 | 4.2850 | 23,100 |
| 10 Jan 2024 | 4.4500 | 4.6000 | 4.3800 | 4.4200 | 4.4200 | 18,800 |
| 09 Jan 2024 | 4.3600 | 4.6200 | 4.3600 | 4.4700 | 4.4700 | 10,400 |
| 08 Jan 2024 | 4.7300 | 4.9700 | 4.3200 | 4.4700 | 4.4700 | 71,600 |
| 05 Jan 2024 | 4.9400 | 5.1990 | 4.6000 | 4.8300 | 4.8300 | 65,100 |
| 04 Jan 2024 | 5.9000 | 5.9000 | 5.0200 | 5.1050 | 5.1050 | 277,500 |
| 03 Jan 2024 | 5.0000 | 5.7400 | 4.9100 | 5.5500 | 5.5500 | 181,200 |
| 02 Jan 2024 | 4.8800 | 5.1600 | 4.8000 | 5.0900 | 5.0900 | 69,400 |
| 29 Dec 2023 | 4.9300 | 4.9800 | 4.4000 | 4.8800 | 4.8800 | 68,400 |
| 28 Dec 2023 | 4.8500 | 5.0000 | 4.6800 | 4.9000 | 4.9000 | 61,300 |
| 27 Dec 2023 | 4.6300 | 4.8200 | 4.6300 | 4.7400 | 4.7400 | 36,600 |
| 26 Dec 2023 | 5.0400 | 5.0400 | 4.6000 | 4.7000 | 4.7000 | 71,300 |
| 22 Dec 2023 | 4.8200 | 5.9290 | 4.6900 | 4.7500 | 4.7500 | 616,800 |
| 21 Dec 2023 | 4.8500 | 4.9800 | 4.5180 | 4.8300 | 4.8300 | 30,700 |
| 20 Dec 2023 | 5.1000 | 5.1000 | 4.7000 | 4.8800 | 4.8800 | 68,300 |
| 19 Dec 2023 | 5.2600 | 5.5500 | 5.0000 | 5.1500 | 5.1500 | 106,400 |
| 18 Dec 2023 | 5.7100 | 6.0900 | 5.2600 | 5.4800 | 5.4800 | 85,100 |
| 15 Dec 2023 | 6.2600 | 6.5100 | 5.6300 | 5.9000 | 5.9000 | 88,600 |
| 14 Dec 2023 | 6.4700 | 6.7190 | 6.1200 | 6.2500 | 6.2500 | 186,800 |
| 13 Dec 2023 | 6.4100 | 7.2200 | 5.8000 | 6.8500 | 6.8500 | 6,421,400 |
| 12 Dec 2023 | 5.3100 | 5.3900 | 4.9100 | 4.9100 | 4.9100 | 122,900 |
| 11 Dec 2023 | 5.8600 | 6.2200 | 5.5200 | 5.5400 | 5.5400 | 211,100 |
| 08 Dec 2023 | 6.3600 | 6.4600 | 5.7400 | 6.1000 | 6.1000 | 159,300 |
| 07 Dec 2023 | 6.9300 | 7.0000 | 5.8240 | 6.4400 | 6.4400 | 352,200 |
| 06 Dec 2023 | 7.1200 | 7.5000 | 6.3000 | 6.8600 | 6.8600 | 146,300 |
| 05 Dec 2023 | 7.4900 | 7.9600 | 7.0600 | 7.2300 | 7.2300 | 401,500 |
| 04 Dec 2023 | 8.1600 | 8.3940 | 7.1500 | 7.3300 | 7.3300 | 362,300 |
| 01 Dec 2023 | 9.6000 | 9.8000 | 7.9600 | 7.9600 | 7.9600 | 529,900 |
| 30 Nov 2023 | 9.2900 | 9.5000 | 7.8100 | 7.8100 | 7.8100 | 503,100 |
| 29 Nov 2023 | 9.3600 | 9.9500 | 8.9100 | 9.4100 | 9.4100 | 262,500 |
| 28 Nov 2023 | 10.0200 | 10.4500 | 8.7500 | 9.3500 | 9.3500 | 349,500 |
| 27 Nov 2023 | 10.9600 | 12.2000 | 9.0500 | 10.3000 | 10.3000 | 2,681,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.