OTC Markets OTCPK - Delayed Quote USD

Spark New Zealand Limited (NZTCF)

Compare
1.5950
-0.0250
(-1.54%)
At close: 3:12:41 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20251.59501.59501.59501.59501.59504,356
Jan 13, 20251.61001.61001.61001.61001.6100-
Jan 10, 20251.61001.61001.61001.61001.6100-
Jan 8, 20251.61001.61001.61001.61001.61001,500
Jan 7, 20251.62001.62001.62001.62001.6200-
Jan 6, 20251.61001.62001.61001.62001.620014,100
Jan 3, 20251.64001.64001.64001.64001.6400-
Jan 2, 20251.64001.64001.64001.64001.6400-
Dec 31, 20241.64001.64001.64001.64001.64002,000
Dec 30, 20241.60001.60001.60001.60001.6000-
Dec 27, 20241.60001.60001.60001.60001.60002,000
Dec 26, 20241.61001.61001.43001.43001.430010,800
Dec 24, 20241.41001.59001.41001.59001.590027,000
Dec 23, 20241.61001.61001.61001.61001.6100-
Dec 20, 20241.61001.61001.61001.61001.6100-
Dec 19, 20241.51001.61001.51001.61001.610086,800
Dec 18, 20241.41001.41001.41001.41001.410011,100
Dec 17, 20241.70001.89001.70001.70001.700011,900
Dec 16, 20241.66001.66001.66001.66001.66001,400
Dec 13, 20241.70001.70001.70001.70001.7000-
Dec 12, 20241.66001.70001.66001.70001.70006,300
Dec 11, 20241.60001.70001.59001.59001.5900125,900
Dec 10, 20241.75001.75001.75001.75001.75002,000
Dec 9, 20241.89001.89001.89001.89001.89001,100
Dec 6, 20241.78001.88001.78001.88001.880013,900
Dec 5, 20241.67001.73001.65001.72001.720039,700
Dec 4, 20241.72001.72001.72001.72001.7200-
Dec 3, 20241.72001.72001.72001.72001.7200900
Dec 2, 20241.70001.70001.70001.70001.7000-
Nov 29, 20241.70001.70001.70001.70001.7000-
Nov 27, 20241.70001.70001.70001.70001.700010,500
Nov 26, 20241.70001.70001.70001.70001.70007,000
Nov 25, 20241.75001.76001.71001.76001.760042,600
Nov 22, 20241.80001.80001.80001.80001.8000-
Nov 21, 20241.80001.80001.80001.80001.80001,500
Nov 20, 20241.64001.64001.64001.64001.640059,200
Nov 19, 20241.82001.82001.82001.82001.8200-
Nov 18, 20241.82001.82001.82001.82001.8200-
Nov 15, 20241.82001.82001.82001.82001.8200315,100
Nov 14, 20241.83001.83001.72001.76001.760089,100
Nov 13, 20241.76001.76001.76001.76001.7600-
Nov 12, 20241.75001.76001.75001.76001.760021,500
Nov 11, 20241.70001.70001.70001.70001.7000128,000
Nov 8, 20241.75001.75001.75001.75001.7500152,100
Nov 7, 20241.76001.76001.76001.76001.7600100
Nov 6, 20241.75001.75001.75001.75001.7500-
Nov 5, 20241.76001.76001.75001.75001.75002,300
Nov 4, 20241.67001.67001.45001.67001.670011,000
Nov 1, 20241.75001.75001.75001.75001.7500-
Oct 31, 20241.75001.75001.75001.75001.7500200
Oct 30, 20241.84001.84001.84001.84001.8400-
Oct 29, 20241.84001.84001.84001.84001.8400-
Oct 28, 20241.84001.84001.84001.84001.8400200
Oct 25, 20241.74001.74001.69001.69001.69002,600
Oct 24, 20241.80001.80001.80001.80001.8000-
Oct 23, 20241.77001.80001.75001.80001.800026,800
Oct 22, 20241.82001.82001.82001.82001.8200-
Oct 21, 20241.82001.82001.82001.82001.8200-
Oct 18, 20241.82001.82001.82001.82001.82004,000
Oct 17, 20241.79001.79001.79001.79001.79004,000
Oct 16, 20241.94001.94001.94001.94001.9400-
Oct 15, 20241.94001.94001.94001.94001.9400-
Oct 14, 20241.94001.94001.94001.94001.94001,500
Oct 11, 20241.94001.94001.94001.94001.9400-
Oct 10, 20241.94001.94001.94001.94001.9400-
Oct 9, 20241.94001.94001.94001.94001.940040,200
Oct 8, 20241.86001.86001.86001.86001.86006,700
Oct 7, 20241.97001.97001.97001.97001.970041,400
Oct 4, 20241.92001.97001.80001.97001.97009,200
Oct 3, 20241.88001.88001.83001.83001.83005,500
Oct 2, 20241.81001.81001.81001.81001.8100-
Oct 1, 20241.74001.81001.74001.81001.810024,200
Sep 30, 20241.90001.90001.90001.90001.90001,500
Sep 27, 20241.98001.98001.98001.98001.98004,600
Sep 26, 20241.98001.98001.98001.98001.980065,900
Sep 25, 20241.98001.98001.98001.98001.9800200
Sep 24, 20242.14002.14002.07002.07002.07002,000
Sep 23, 20241.94001.94001.94001.94001.94003,200
Sep 20, 20242.05002.05002.02002.02002.020015,100
Sep 19, 20242.11002.11002.09002.09002.09001,400
Sep 18, 20242.07002.07002.07002.07002.0700-
Sep 17, 20242.07002.07002.07002.07002.0700200
Sep 16, 20242.04002.04002.04002.04002.0400-
Sep 13, 20241.85002.04001.85002.04002.040071,000
Sep 12, 2024 0.1350 Dividend
Sep 12, 20242.10002.10002.10002.10002.10003,000
Sep 11, 20242.22002.22002.22002.22002.08501,500
Sep 10, 20242.22002.22002.22002.22002.0850-
Sep 9, 20242.22002.22002.22002.22002.08501,000
Sep 6, 20241.94001.94001.94001.94001.8220100
Sep 5, 20242.20002.20002.20002.20002.0662-
Sep 4, 20242.33002.33002.20002.20002.066212,500
Sep 3, 20242.21002.21002.21002.21002.0756-
Aug 30, 20242.21002.21002.21002.21002.0756-
Aug 29, 20242.23002.23002.21002.21002.075650,000
Aug 28, 20242.25002.25002.25002.25002.113210,100
Aug 27, 20242.40002.40002.40002.40002.2541500
Aug 26, 20242.43002.43002.43002.43002.28221,200
Aug 23, 20242.50002.50002.36002.36002.21653,600
Aug 22, 20242.57002.60002.57002.60002.441929,400
Aug 21, 20242.75002.75002.75002.75002.5828-
Aug 20, 20242.58002.75002.57002.75002.582829,000
Aug 19, 20242.58002.58002.58002.58002.4231-
Aug 16, 20242.58002.58002.58002.58002.4231-
Aug 15, 20242.58002.58002.58002.58002.423149,000
Aug 14, 20242.38002.62002.38002.38002.23538,000
Aug 13, 20242.42002.60002.42002.60002.44192,600
Aug 12, 20242.37002.53002.37002.53002.37611,500
Aug 9, 20242.55002.55002.55002.55002.3949-
Aug 8, 20242.55002.55002.55002.55002.3949-
Aug 7, 20242.55002.55002.55002.55002.39492,100
Aug 6, 20242.70002.70002.70002.70002.53581,400
Aug 5, 20242.70002.70002.70002.70002.5358-
Aug 2, 20242.70002.70002.70002.70002.5358-
Aug 1, 20242.50002.70002.50002.70002.5358700
Jul 31, 20242.61002.61002.61002.61002.4513-
Jul 30, 20242.61002.61002.61002.61002.4513-
Jul 29, 20242.61002.61002.61002.61002.4513-
Jul 26, 20242.61002.61002.61002.61002.45131,000
Jul 25, 20242.48002.48002.48002.48002.3292-
Jul 24, 20242.49002.58002.48002.48002.32926,800
Jul 23, 20242.47002.47002.47002.47002.31985,000
Jul 22, 20242.47002.47002.47002.47002.3198-
Jul 19, 20242.47002.47002.47002.47002.319896,000
Jul 18, 20242.50002.50002.50002.50002.348022,100
Jul 17, 20242.50002.50002.50002.50002.3480-
Jul 16, 20242.50002.50002.50002.50002.3480200
Jul 15, 20242.60002.60002.60002.60002.44196,000
Jul 12, 20242.59002.59002.59002.59002.4325500
Jul 11, 20242.64002.64002.53002.53002.376120,100
Jul 10, 20242.47002.47002.47002.47002.3198-
Jul 9, 20242.50002.50002.41002.47002.319823,800
Jul 8, 20242.55002.55002.55002.55002.394913,000
Jul 5, 20242.55002.55002.55002.55002.39492,000
Jul 3, 20242.50002.50002.50002.50002.3480-
Jul 2, 20242.50002.50002.50002.50002.3480-
Jul 1, 20242.50002.50002.50002.50002.34801,500
Jun 28, 20242.54002.54002.54002.54002.3855300
Jun 27, 20242.56002.56002.56002.56002.40431,400
Jun 26, 20242.45002.57002.45002.57002.41372,400
Jun 25, 20242.43002.43002.43002.43002.28221,000
Jun 24, 20242.42002.42002.42002.42002.272875,000
Jun 21, 20242.42002.42002.42002.42002.2728-
Jun 20, 20242.42002.42002.42002.42002.2728-
Jun 18, 20242.26002.45002.26002.42002.272810,500
Jun 17, 20242.25002.45002.25002.40002.25412,500
Jun 14, 20242.44002.44002.44002.44002.2916-
Jun 13, 20242.44002.44002.44002.44002.291610,400
Jun 12, 20242.44002.44002.44002.44002.29164,300
Jun 11, 20242.50002.50002.50002.50002.3480-
Jun 10, 20242.50002.50002.50002.50002.34801,000
Jun 7, 20242.45002.45002.45002.45002.3010-
Jun 6, 20242.45002.45002.45002.45002.3010-
Jun 5, 20242.44002.45002.44002.45002.301018,600
Jun 4, 20242.53002.53002.53002.53002.3761-
Jun 3, 20242.53002.53002.53002.53002.3761-
May 31, 20242.53002.53002.53002.53002.3761500
May 30, 20242.46002.46002.40002.40002.2541119,500
May 29, 20242.50002.50002.43002.48002.329242,200
May 28, 20242.54002.54002.54002.54002.38551,000
May 24, 20242.52002.52002.52002.52002.366817,800
May 23, 20242.52002.52002.52002.52002.3668-
May 22, 20242.52002.52002.52002.52002.36683,800
May 21, 20242.57002.57002.57002.57002.4137-
May 20, 20242.57002.57002.57002.57002.41375,000
May 17, 20242.57002.57002.57002.57002.413717,000
May 16, 20242.60002.60002.60002.60002.441911,000
May 15, 20242.60002.60002.60002.60002.4419200
May 14, 20242.64002.64002.64002.64002.47951,900
May 13, 20242.64002.64002.64002.64002.4795-
May 10, 20242.56002.64002.56002.64002.479525,000
May 9, 20242.69002.69002.68002.68002.517025,000
May 8, 20242.60002.60002.60002.60002.44191,000
May 7, 20242.78002.78002.78002.78002.6109-
May 6, 20242.78002.78002.78002.78002.6109-
May 3, 20242.78002.78002.78002.78002.6109300
May 2, 20242.78002.78002.78002.78002.6109-
May 1, 20242.78002.78002.78002.78002.61095,000
Apr 30, 20242.71002.71002.71002.71002.5452-
Apr 29, 20242.71002.71002.71002.71002.5452-
Apr 26, 20242.71002.71002.71002.71002.5452-
Apr 25, 20242.71002.71002.71002.71002.5452-
Apr 24, 20242.85002.85002.71002.71002.545223,300
Apr 23, 20242.80002.80002.80002.80002.6297-
Apr 22, 20242.70002.80002.70002.80002.62973,600
Apr 19, 20242.78002.78002.78002.78002.61097,700
Apr 18, 20242.78002.78002.78002.78002.6109-
Apr 17, 20242.78002.78002.78002.78002.610939,800
Apr 16, 20242.78002.78002.78002.78002.6109-
Apr 15, 20242.69002.78002.69002.78002.61093,200
Apr 12, 20242.81002.81002.78002.78002.61095,100
Apr 11, 20242.88002.88002.88002.88002.7049-
Apr 10, 20242.88002.88002.88002.88002.7049-
Apr 9, 20242.88002.88002.88002.88002.7049-
Apr 8, 20242.88002.88002.88002.88002.70493,600
Apr 5, 20242.78002.78002.78002.78002.6109-
Apr 4, 20242.78002.78002.78002.78002.6109-
Apr 3, 20242.78002.78002.78002.78002.6109-
Apr 2, 20242.82002.82002.72002.78002.610918,500
Apr 1, 20242.84002.84002.84002.84002.6673-
Mar 28, 20242.84002.84002.84002.84002.6673-
Mar 27, 20242.84002.84002.84002.84002.667311,500
Mar 26, 20242.80002.96002.80002.96002.78009,200
Mar 25, 20242.86002.86002.86002.86002.6861-
Mar 22, 20242.81002.86002.81002.86002.686149,500
Mar 21, 2024 0.1280 Dividend
Mar 21, 20242.93002.93002.93002.93002.7518-
Mar 20, 20242.93002.93002.93002.93002.631617,700
Mar 19, 20242.97002.98002.97002.98002.676513,000
Mar 18, 20242.98002.98002.98002.98002.67655,000
Mar 15, 20243.03003.03003.03003.03002.7214-
Mar 14, 20243.03003.03003.03003.03002.72145,000
Mar 13, 20243.03003.03003.03003.03002.7214-
Mar 12, 20243.03003.03003.03003.03002.7214-
Mar 11, 20243.03003.03003.03003.03002.7214-
Mar 8, 20243.03003.03003.03003.03002.7214-
Mar 7, 20243.03003.03003.03003.03002.7214-
Mar 6, 20243.03003.03003.03003.03002.72141,400
Mar 5, 20242.92002.92002.92002.92002.6226-
Mar 4, 20242.92002.92002.92002.92002.6226900
Mar 1, 20242.99002.99002.99002.99002.6855-
Feb 29, 20242.99002.99002.99002.99002.68551,900
Feb 28, 20243.17003.17003.17003.17002.8472-
Feb 27, 20243.17003.17003.17003.17002.8472-
Feb 26, 20243.17003.17003.17003.17002.8472-
Feb 23, 20243.17003.17003.17003.17002.8472-
Feb 22, 20243.17003.17003.17003.17002.8472-
Feb 21, 20243.17003.17003.17003.17002.8472-
Feb 20, 20243.17003.17003.17003.17002.84722,500
Feb 16, 20243.00003.00003.00003.00002.694517,600
Feb 15, 20243.00003.00003.00003.00002.6945-
Feb 14, 20243.00003.00003.00003.00002.6945300
Feb 13, 20243.05003.05003.05003.05002.73942,000
Feb 12, 20243.12003.12003.12003.12002.8023-
Feb 9, 20243.12003.12003.12003.12002.8023-
Feb 8, 20243.20003.20003.12003.12002.80232,800
Feb 7, 20243.30003.30003.30003.30002.9639-
Feb 6, 20243.30003.30003.30003.30002.9639200
Feb 5, 20243.11003.11003.11003.11002.7933-
Feb 2, 20243.11003.11003.11003.11002.7933-
Feb 1, 20243.11003.11003.11003.11002.79337,300
Jan 31, 20243.11003.11003.11003.11002.7933-
Jan 30, 20243.11003.11003.11003.11002.7933-
Jan 29, 20243.11003.11003.11003.11002.79339,400
Jan 26, 20243.12003.12003.12003.12002.8023-
Jan 25, 20243.12003.12003.12003.12002.80234,100
Jan 24, 20243.15003.15003.15003.15002.8292-
Jan 23, 20243.15003.15003.15003.15002.8292-
Jan 22, 20243.15003.15003.15003.15002.82922,500
Jan 19, 20243.05003.05003.05003.05002.7394-
Jan 18, 20243.05003.05003.05003.05002.7394-
Jan 17, 20243.05003.05003.05003.05002.7394500
Jan 16, 20243.25003.25003.25003.25002.9190-