Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SciSparc Ltd. - Ordinary Shares (NQ: SPRC )

1.370 -0.030 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.180 6.640 4.880 5.620 22,561,842 +2.21(+64.81%)
Oct 30, 2023 3.470 3.740 3.320 3.410 67,326 -0.05(-1.45%)
Oct 27, 2023 3.900 4.010 3.450 3.460 19,182 -0.36(-9.42%)
Oct 26, 2023 4.110 4.190 3.820 3.820 100,107 -0.21(-5.21%)
Oct 25, 2023 4.660 4.860 4.010 4.030 126,019 -0.75(-15.69%)
Oct 24, 2023 5.220 5.455 4.720 4.780 77,009 -0.76(-13.72%)
Oct 23, 2023 5.040 5.950 4.750 5.540 177,786 +0.33(+6.33%)
Oct 20, 2023 4.690 6.110 4.560 5.210 435,532 +0.26(+5.25%)
Oct 19, 2023 5.540 6.070 4.570 4.950 223,789 -0.85(-14.66%)
Oct 18, 2023 5.450 6.480 5.300 5.800 884,052 -0.51(-8.08%)
Oct 17, 2023 7.700 8.440 5.600 6.310 27,664,766 +3.50(+124.56%)
Oct 16, 2023 2.810 2.986 2.800 2.810 252,535 -0.18(-6.02%)
Oct 13, 2023 3.210 3.380 2.820 2.990 41,721 -0.32(-9.67%)
Oct 12, 2023 3.520 3.619 3.250 3.310 33,488 -0.19(-5.43%)
Oct 11, 2023 3.340 4.140 3.340 3.500 76,624 -0.52(-12.94%)
Oct 10, 2023 3.960 4.272 3.960 4.020 59,612 +0.12(+3.08%)
Oct 09, 2023 3.840 3.970 3.610 3.900 30,804 +0.04(+1.04%)
Oct 06, 2023 4.310 4.464 3.830 3.860 81,080 -0.81(-17.34%)
Oct 05, 2023 5.260 5.260 4.400 4.670 141,000 -0.44(-8.61%)
Oct 04, 2023 4.800 5.389 4.610 5.110 302,449 +0.01(+0.20%)
Oct 03, 2023 6.730 7.050 4.611 5.100 13,307,809 +1.42(+38.59%)
Oct 02, 2023 3.250 3.800 3.210 3.680 119,459 +0.18(+5.14%)
Sep 29, 2023 3.570 3.809 3.190 3.500 202,184 -0.27(-7.16%)
Sep 28, 2023 4.600 4.650 3.150 3.770 502,854 -1.62(-30.09%)
Sep 27, 2023 6.448 9.508 4.823 5.392 7,561,560 +1.33(+32.86%)
Sep 26, 2023 3.916 4.212 3.900 4.059 171,611 +0.03(+0.71%)
Sep 25, 2023 4.394 4.233 3.848 4.030 29,464 +0.05(+1.24%)
Sep 22, 2023 4.238 4.282 3.981 3.981 24,010 -0.24(-5.61%)
Sep 21, 2023 4.212 4.282 3.913 4.217 46,353 -0.15(-3.39%)
Sep 20, 2023 4.048 4.368 3.845 4.365 129,873 +0.54(+14.14%)
Sep 19, 2023 3.897 4.004 3.778 3.825 9,502 -0.02(-0.61%)
Sep 18, 2023 4.069 4.124 3.848 3.848 9,530 -0.26(-6.33%)
Sep 15, 2023 4.150 4.150 3.900 4.108 25,211 +0.01(+0.25%)
Sep 14, 2023 4.285 4.285 3.916 4.098 16,731 +0.01(+0.13%)
Sep 13, 2023 4.004 4.602 4.004 4.092 30,186 -0.03(-0.69%)
Sep 12, 2023 4.186 4.545 3.923 4.121 121,702 +0.25(+6.38%)
Sep 11, 2023 3.726 4.225 3.700 3.874 18,566 +0.17(+4.71%)
Sep 08, 2023 3.884 3.965 3.666 3.700 18,188 -0.17(-4.50%)
Sep 07, 2023 4.446 4.776 3.801 3.874 58,966 -0.13(-3.31%)
Sep 06, 2023 4.160 4.368 3.918 4.007 14,342 +0.02(+0.39%)
Sep 05, 2023 4.126 4.256 3.900 3.991 11,371 -0.04(-1.10%)
Sep 01, 2023 4.035 4.306 4.020 4.035 20,085 -0.12(-3.00%)
Aug 31, 2023 4.033 4.391 3.900 4.160 36,444 +0.24(+6.24%)
Aug 30, 2023 3.669 4.147 3.669 3.916 21,879 +0.09(+2.45%)
Aug 29, 2023 3.731 4.147 3.658 3.822 31,707 +0.06(+1.66%)
Aug 28, 2023 4.082 4.098 3.700 3.760 42,871 -0.41(-9.91%)
Aug 25, 2023 4.241 4.589 3.929 4.173 317,550 +0.08(+1.84%)
Aug 24, 2023 4.217 4.368 4.056 4.098 21,619 -0.14(-3.37%)
Aug 23, 2023 4.524 4.524 4.173 4.241 22,910 -0.12(-2.68%)
Aug 22, 2023 4.529 4.719 4.293 4.358 10,621 -0.31(-6.68%)
Aug 21, 2023 4.628 4.680 4.316 4.670 24,068 +0.23(+5.15%)
Aug 18, 2023 4.485 4.670 4.394 4.441 15,521 -0.03(-0.70%)
Aug 17, 2023 4.753 4.810 4.449 4.472 25,193 -0.21(-4.44%)
Aug 16, 2023 4.503 5.018 4.503 4.680 40,627 -0.10(-2.17%)
Aug 15, 2023 4.680 5.158 4.451 4.784 46,787 +0.05(+1.10%)
Aug 14, 2023 4.654 4.784 4.394 4.732 56,650 +0.16(+3.41%)
Aug 11, 2023 4.833 4.922 4.420 4.576 96,119 -0.21(-4.35%)
Aug 10, 2023 5.200 5.405 4.490 4.784 169,141 -8.09(-62.83%)
Aug 09, 2023 15.86 15.86 11.96 12.87 419,338 +1.30(+11.24%)
Aug 08, 2023 10.40 12.22 10.40 11.57 54,617 +0.91(+8.54%)
Aug 07, 2023 10.74 11.52 10.60 10.66 3,813 -0.22(-1.98%)
Aug 04, 2023 10.92 11.05 10.66 10.88 1,239 -0.18(-1.60%)
Aug 03, 2023 11.18 11.96 10.94 11.05 1,422 -0.44(-3.85%)
Aug 02, 2023 11.92 12.06 11.49 11.49 4,633 -0.42(-3.56%)
Aug 01, 2023 12.14 12.99 11.92 11.92 1,847 -0.28(-2.26%)
Jul 31, 2023 12.74 12.74 11.85 12.19 2,155 -0.52(-4.11%)
Jul 28, 2023 13.52 13.52 12.72 12.72 1,085 -0.54(-4.08%)
Jul 27, 2023 13.52 13.52 12.61 13.26 2,740 -0.26(-1.94%)
Jul 26, 2023 13.39 13.78 13.39 13.52 711 +0.26(+1.94%)
Jul 25, 2023 13.38 13.64 13.26 13.26 1,240 -0.55(-4.01%)
Jul 24, 2023 13.78 14.04 13.52 13.82 3,291 -0.07(-0.51%)
Jul 21, 2023 14.27 14.29 13.83 13.89 1,385 +0.05(+0.39%)
Jul 20, 2023 14.04 14.30 13.83 13.83 848 -0.21(-1.48%)
Jul 19, 2023 13.78 14.30 13.78 14.04 687 +0.00(+0.02%)
Jul 18, 2023 14.43 14.45 14.04 14.04 999 -0.44(-3.05%)
Jul 17, 2023 14.07 14.56 13.78 14.48 2,397 +0.16(+1.14%)
Jul 14, 2023 14.95 14.95 13.78 14.32 8,323 -0.24(-1.68%)
Jul 13, 2023 14.55 15.16 14.55 14.56 1,541 -0.03(-0.18%)
Jul 12, 2023 14.18 14.79 14.04 14.59 1,305 +0.27(+1.87%)
Jul 11, 2023 14.49 14.74 14.17 14.32 164 +0.01(+0.09%)
Jul 10, 2023 14.79 14.79 14.30 14.31 780 +0.01(+0.04%)
Jul 07, 2023 14.55 14.82 14.17 14.30 809 +0.49(+3.58%)
Jul 06, 2023 14.21 14.25 13.81 13.81 2,523 -0.40(-2.82%)
Jul 05, 2023 14.17 14.82 14.17 14.21 2,699 -0.09(-0.65%)
Jul 03, 2023 14.05 14.82 14.05 14.30 661 +0.03(+0.20%)
Jun 30, 2023 15.60 15.60 13.81 14.27 6,501 -1.07(-6.95%)
Jun 29, 2023 14.56 15.47 14.30 15.34 884 +0.51(+3.47%)
Jun 28, 2023 14.82 15.73 14.56 14.82 1,446 -0.88(-5.58%)
Jun 27, 2023 15.34 15.74 14.59 15.70 2,400 +0.10(+0.63%)
Jun 26, 2023 16.12 16.64 15.60 15.60 3,380 -0.86(-5.23%)
Jun 23, 2023 13.78 16.64 13.78 16.46 8,992 +2.16(+15.11%)
Jun 22, 2023 13.78 14.35 13.78 14.30 3,871 +0.51(+3.73%)
Jun 21, 2023 14.04 14.67 13.73 13.79 13,652 +0.01(+0.04%)
Jun 20, 2023 13.78 14.27 13.73 13.78 2,816 -0.26(-1.83%)
Jun 16, 2023 14.56 14.82 13.78 14.04 5,577 -0.78(-5.26%)
Jun 15, 2023 14.94 15.30 14.18 14.82 5,013 -1.68(-10.20%)
May 08, 2023 17.16 17.58 15.86 16.50 11,691 +0.63(+4.00%)
May 05, 2023 16.09 16.70 15.60 15.87 3,869 -0.33(-2.05%)
May 04, 2023 16.64 17.60 15.61 16.20 3,807 -0.57(-3.40%)
May 03, 2023 17.94 17.94 15.64 16.77 15,810 -1.95(-10.43%)
May 02, 2023 17.68 18.98 16.64 18.72 24,246 +1.14(+6.46%)
May 01, 2023 20.28 20.98 16.47 17.58 75,026 -0.59(-3.23%)
Apr 28, 2023 18.46 18.60 16.90 18.17 4,016 +0.17(+0.94%)
Apr 27, 2023 18.72 18.98 16.28 18.00 7,865 -0.52(-2.82%)
Apr 26, 2023 18.46 18.72 17.16 18.52 7,762 +0.06(+0.34%)
Apr 25, 2023 18.46 18.72 17.94 18.46 8,070 +0.52(+2.91%)
Apr 24, 2023 16.38 18.20 16.38 17.94 12,266 +1.30(+7.81%)
Apr 21, 2023 15.57 18.77 14.59 16.64 19,456 +1.82(+12.28%)
Apr 20, 2023 15.34 16.38 14.07 14.82 5,016 -0.25(-1.69%)
Apr 19, 2023 14.30 15.26 13.51 15.07 13,646 +0.38(+2.60%)
Apr 18, 2023 13.49 15.34 13.00 14.69 13,574 +0.25(+1.73%)
Apr 17, 2023 12.71 15.34 12.22 14.44 14,851 +2.21(+18.07%)
Apr 14, 2023 13.49 13.49 11.96 12.23 6,078 -1.29(-9.52%)
Apr 13, 2023 13.51 13.78 13.00 13.52 2,786 +0.00(+0.00%)
Apr 12, 2023 13.00 13.78 12.22 13.52 10,524 +0.39(+2.97%)
Apr 11, 2023 13.54 16.64 13.06 13.13 149,956 +0.66(+5.30%)
Apr 10, 2023 11.44 12.47 10.69 12.47 5,071 +1.39(+12.56%)
Apr 06, 2023 11.70 11.72 10.43 11.08 1,619 -0.53(-4.59%)
Apr 05, 2023 11.79 12.09 11.38 11.61 1,183 -0.38(-3.14%)
Apr 04, 2023 11.91 12.10 11.73 11.99 1,657 +0.44(+3.80%)
Apr 03, 2023 11.96 12.71 11.18 11.55 2,538 -0.15(-1.29%)
Mar 31, 2023 11.96 12.48 11.51 11.70 2,668 -0.78(-6.25%)
Mar 30, 2023 12.25 12.48 12.22 12.48 1,120 +0.00(+0.00%)
Mar 29, 2023 12.22 12.74 12.22 12.48 1,619 -0.07(-0.56%)
Mar 28, 2023 13.00 13.85 12.22 12.55 4,798 -0.71(-5.35%)
Mar 27, 2023 13.26 14.30 12.48 13.26 6,698 -0.26(-1.92%)
Mar 24, 2023 13.52 13.88 13.26 13.52 2,789 -0.23(-1.66%)
Mar 23, 2023 13.26 13.78 13.16 13.75 1,816 +0.48(+3.65%)
Mar 22, 2023 14.56 14.56 13.26 13.27 2,916 -0.70(-5.03%)
Mar 21, 2023 13.87 14.77 13.78 13.97 3,107 -0.33(-2.33%)
Mar 20, 2023 14.82 15.18 13.57 14.30 3,498 +0.26(+1.83%)
Mar 17, 2023 15.08 15.34 13.06 14.04 5,579 -1.04(-6.88%)
Mar 16, 2023 14.82 15.34 14.56 15.08 5,403 -0.26(-1.69%)
Mar 15, 2023 15.47 15.47 14.56 15.34 6,873 -0.26(-1.67%)
Mar 14, 2023 16.38 16.73 15.60 15.60 6,164 -0.79(-4.79%)
Mar 13, 2023 18.20 18.20 13.26 16.39 12,100 -1.81(-9.97%)
Mar 10, 2023 18.20 18.72 17.32 18.20 8,491 -0.39(-2.10%)
Mar 09, 2023 18.98 19.01 18.20 18.59 26,534 -0.13(-0.69%)
Mar 08, 2023 18.91 19.25 18.49 18.72 2,043 -0.26(-1.36%)
Mar 07, 2023 19.75 19.75 18.33 18.98 8,190 -1.06(-5.27%)
Mar 06, 2023 21.06 21.40 19.76 20.03 18,864 -0.25(-1.22%)
Mar 03, 2023 19.66 20.51 19.06 20.28 5,328 +1.09(+5.71%)
Mar 02, 2023 18.37 19.24 18.34 19.19 4,353 +0.82(+4.44%)
Mar 01, 2023 19.76 20.01 18.36 18.37 9,194 -1.39(-7.04%)
Feb 28, 2023 20.80 21.31 19.24 19.76 20,833 -1.38(-6.52%)
Feb 27, 2023 22.93 23.43 20.80 21.14 25,917 -2.78(-11.64%)
Feb 24, 2023 25.39 27.56 22.62 23.92 42,572 -1.82(-7.06%)
Feb 23, 2023 24.96 26.78 23.71 25.74 87,636 +0.79(+3.15%)
Feb 22, 2023 23.40 24.96 22.62 24.95 21,106 +1.55(+6.64%)
Feb 21, 2023 23.65 24.18 21.84 23.40 52,282 -2.60(-10.00%)
Feb 17, 2023 34.58 34.58 24.70 26.00 1,607,706 +2.34(+9.89%)
Feb 16, 2023 23.40 24.44 23.27 23.66 2,213 +0.10(+0.43%)
Feb 15, 2023 23.40 24.54 22.99 23.56 5,152 -0.10(-0.43%)
Feb 14, 2023 22.62 23.66 21.32 23.66 4,084 +1.95(+8.98%)
Feb 13, 2023 21.97 22.36 21.71 21.71 2,263 +0.00(+0.00%)
Feb 10, 2023 21.84 22.93 21.32 21.71 3,535 -0.40(-1.82%)
Feb 09, 2023 23.13 23.14 21.89 22.11 3,002 -1.16(-4.97%)
Feb 08, 2023 23.14 23.63 22.67 23.27 2,315 -0.13(-0.56%)
Feb 07, 2023 23.14 23.45 21.84 23.40 6,792 +0.26(+1.12%)
Feb 06, 2023 23.92 24.44 22.75 23.14 7,373 -1.04(-4.30%)
Feb 03, 2023 24.46 24.70 23.67 24.18 2,195 -0.28(-1.14%)
Feb 02, 2023 23.14 24.70 22.62 24.46 14,362 +1.57(+6.86%)
Feb 01, 2023 23.92 23.92 22.52 22.89 4,349 -0.52(-2.21%)
Jan 31, 2023 23.01 24.44 22.36 23.41 7,710 +0.14(+0.58%)
Jan 30, 2023 23.15 23.92 23.14 23.27 4,363 +0.00(+0.00%)
Jan 27, 2023 23.92 24.83 22.49 23.27 13,497 -0.73(-3.02%)
Jan 26, 2023 23.39 24.42 23.15 24.00 11,905 +0.54(+2.32%)
Jan 25, 2023 24.26 30.42 23.40 23.45 61,853 -1.27(-5.15%)
Jan 24, 2023 27.56 27.56 22.36 24.73 21,598 -0.99(-3.85%)
Jan 23, 2023 23.40 29.10 22.36 25.72 92,195 +3.77(+17.16%)
Jan 20, 2023 22.60 22.71 20.93 21.95 8,149 -1.58(-6.72%)
Jan 19, 2023 26.00 26.00 22.89 23.53 9,069 -2.99(-11.27%)
Jan 18, 2023 28.08 29.90 24.18 26.52 48,009 -1.30(-4.67%)
Jan 17, 2023 27.82 29.12 25.23 27.82 70,344 +1.82(+7.00%)
Jan 13, 2023 21.06 27.82 19.51 26.00 36,358 +5.24(+25.23%)
Jan 12, 2023 20.54 21.32 20.07 20.76 1,713 -0.30(-1.42%)
Jan 11, 2023 21.58 21.58 19.93 21.06 4,620 -0.52(-2.41%)
Jan 10, 2023 21.58 21.97 20.54 21.58 2,108 +0.00(+0.00%)
Jan 09, 2023 22.36 23.11 21.30 21.58 5,678 +0.38(+1.79%)
Jan 06, 2023 21.58 23.13 20.28 21.20 2,412 -1.11(-4.95%)
Jan 05, 2023 20.54 23.14 20.05 22.31 6,510 +2.55(+12.88%)
Jan 04, 2023 19.04 20.33 19.04 19.76 1,348 +0.64(+3.36%)
Jan 03, 2023 20.54 20.54 19.04 19.12 1,957 -0.53(-2.67%)
Dec 30, 2022 18.20 20.80 17.94 19.64 3,371 +0.63(+3.34%)
Dec 29, 2022 18.46 19.76 18.46 19.01 1,229 +0.03(+0.15%)
Dec 28, 2022 19.24 19.25 18.20 18.98 1,388 -0.26(-1.35%)
Dec 27, 2022 18.28 20.28 18.20 19.24 2,848 -0.52(-2.63%)
Dec 23, 2022 19.24 19.76 18.23 19.76 1,922 +0.11(+0.54%)
Dec 22, 2022 20.44 20.44 17.94 19.65 5,063 -1.15(-5.51%)
Dec 21, 2022 20.54 21.33 20.02 20.80 2,989 -0.77(-3.56%)
Dec 20, 2022 21.06 23.20 20.09 21.57 5,161 -0.22(-0.99%)
Dec 19, 2022 21.33 22.36 21.32 21.78 1,250 +0.46(+2.17%)
Dec 16, 2022 22.10 22.53 20.80 21.32 2,409 -0.52(-2.38%)
Dec 15, 2022 21.58 23.92 20.83 21.84 10,906 -0.50(-2.26%)
Dec 14, 2022 28.08 28.34 22.34 22.34 25,558 -2.29(-9.29%)
Dec 13, 2022 25.60 25.60 23.92 24.63 2,898 -1.07(-4.18%)
Dec 12, 2022 25.48 25.71 23.66 25.71 5,678 +0.88(+3.53%)
Dec 09, 2022 24.70 25.87 23.02 24.83 8,381 -0.13(-0.52%)
Dec 08, 2022 25.95 25.95 23.66 24.96 13,171 -1.04(-4.00%)
Dec 07, 2022 32.24 32.50 25.26 26.00 108,206 -2.08(-7.41%)
Dec 06, 2022 28.60 29.21 27.30 28.08 3,297 -1.04(-3.57%)
Dec 05, 2022 29.38 30.68 28.08 29.12 5,774 -0.52(-1.75%)
Dec 02, 2022 27.04 30.16 26.52 29.64 11,000 +2.60(+9.62%)
Dec 01, 2022 27.56 27.56 26.52 27.04 3,355 -0.52(-1.89%)
Nov 30, 2022 26.78 27.56 25.74 27.56 8,983 +1.56(+6.00%)
Nov 29, 2022 26.52 27.82 26.00 26.00 4,633 -0.96(-3.57%)
Nov 28, 2022 26.00 27.04 25.75 26.96 5,076 +0.44(+1.67%)
Nov 25, 2022 26.26 26.52 25.74 26.52 2,374 +0.00(+0.00%)
Nov 23, 2022 25.74 26.52 25.74 26.52 3,867 +0.26(+0.99%)
Nov 22, 2022 26.00 26.78 25.74 26.26 8,256 +0.00(+0.00%)
Nov 21, 2022 25.99 26.52 25.26 26.26 7,599 -0.26(-0.98%)
Nov 18, 2022 26.78 26.78 25.74 26.52 5,511 +0.00(+0.00%)
Nov 17, 2022 26.78 26.78 25.87 26.52 5,539 -0.26(-0.97%)
Nov 16, 2022 26.26 26.78 25.22 26.78 8,941 +0.78(+3.00%)
Nov 15, 2022 27.04 27.30 26.00 26.00 11,014 -0.26(-0.99%)
Nov 14, 2022 26.78 27.82 26.00 26.26 11,050 -1.30(-4.72%)
Nov 11, 2022 26.26 28.08 26.00 27.56 17,810 +1.74(+6.76%)
Nov 10, 2022 25.74 27.04 24.70 25.82 23,636 -0.70(-2.66%)
Nov 09, 2022 25.48 26.78 23.45 26.52 43,348 +0.26(+0.99%)
Nov 08, 2022 26.78 28.34 25.22 26.26 50,972 -1.30(-4.72%)
Nov 07, 2022 41.08 41.34 26.00 27.56 1,196,215 +1.04(+3.92%)
Nov 04, 2022 27.56 27.56 25.74 26.52 5,818 +0.00(+0.00%)
Nov 03, 2022 26.52 27.30 25.48 26.52 3,423 -0.52(-1.92%)
Nov 02, 2022 27.04 28.08 26.00 27.04 9,511 -1.04(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.