Dark

SDE
SPARTAN DELTA CORP
stock TSE

Inactive

Aug 2, 2024

3.70CAD-7.035%(-0.28)295,836

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.8500	3.8600	3.6500	3.7000	-7.035%	295,836	0.000%
2024-08-01	4.0900	4.0900	3.9300	3.9800	-1.970%	250,025	-7.035%
2024-07-31	4.0200	4.1200	4.0200	4.0600	+1.247%	175,783	-8.867%
2024-07-30	3.9900	4.0500	3.9900	4.0100	+0.501%	126,360	-7.731%
2024-07-29	4.0700	4.0700	3.9800	3.9900	-0.746%	154,820	-7.268%
2024-07-26	3.9400	4.0200	3.9000	4.0200	+1.259%	266,828	-7.960%
2024-07-25	3.8400	3.9900	3.7700	3.9700	+1.795%	167,170	-6.801%
2024-07-24	3.9100	3.9600	3.8400	3.9000	+1.036%	86,032	-5.128%
2024-07-23	3.9900	3.9900	3.8300	3.8600	-1.531%	105,913	-4.145%
2024-07-22	3.9200	3.9600	3.8700	3.9200	+0.513%	64,843	-5.612%
2024-07-19	3.9500	4.0100	3.8800	3.9000	-2.743%	85,928	-5.128%
2024-07-18	4.0100	4.0100	3.9000	4.0100	+0.250%	386,285	-7.731%
2024-07-17	4.1300	4.1500	4.0000	4.0000	-2.439%	78,028	-7.500%
2024-07-16	4.0900	4.1600	4.0300	4.1000	-0.243%	117,237	-9.756%
2024-07-15	4.1400	4.2000	4.0700	4.1100	0.000%	54,301	-9.976%
2024-07-12	4.1100	4.1900	4.0800	4.1100	-0.725%	44,882	-9.976%
2024-07-11	4.0800	4.1900	4.0300	4.1400	+0.976%	130,506	-10.628%
2024-07-10	4.1000	4.1200	3.9900	4.1000	+2.500%	88,121	-9.756%
2024-07-09	4.0300	4.1000	4.0000	4.0000	-1.720%	70,343	-7.500%
2024-07-08	4.0900	4.1100	4.0100	4.0700	-0.489%	62,243	-9.091%
2024-07-05	4.2900	4.2900	4.0700	4.0900	-3.765%	6,412,810	-9.535%
2024-07-04	4.1300	4.2900	4.1300	4.2500	+2.410%	278,364	-12.941%
2024-07-03	4.1400	4.2200	4.1000	4.1500	+1.220%	363,456	-10.843%
2024-07-02	4.0700	4.1200	4.0500	4.1000	+1.737%	90,981	-9.756%
2024-06-28	4.0800	4.0900	4.0000	4.0300	-0.983%	127,576	-8.189%
2024-06-27	4.0500	4.1600	4.0000	4.0700	+0.246%	273,742	-9.091%
2024-06-26	4.0200	4.0900	4.0200	4.0600	+1.247%	111,163	-8.867%
2024-06-25	4.0800	4.0800	3.9900	4.0100	-2.195%	299,559	-7.731%
2024-06-24	3.8300	4.1400	3.8300	4.1000	+7.330%	186,047	-9.756%
2024-06-21	4.0300	4.0300	3.7900	3.8200	-4.975%	516,287	-3.141%
2024-06-20	4.1000	4.1000	3.9800	4.0200	-0.985%	121,104	-7.960%
2024-06-19	4.0800	4.1400	4.0100	4.0600	-0.976%	162,778	-8.867%
2024-06-18	4.1400	4.2000	4.1000	4.1000	-0.726%	55,010	-9.756%
2024-06-17	4.0700	4.1300	4.0700	4.1300	+0.978%	327,125	-10.412%
2024-06-14	4.0500	4.0900	4.0400	4.0900	+0.245%	225,491	-9.535%
2024-06-13	4.1400	4.1400	4.0700	4.0800	-0.730%	92,831	-9.314%
2024-06-12	4.1600	4.1700	4.0900	4.1100	0.000%	128,243	-9.976%
2024-06-11	4.2200	4.2200	4.1100	4.1100	-2.607%	73,048	-9.976%
2024-06-10	4.0400	4.2700	4.0400	4.2200	+3.431%	391,930	-12.322%
2024-06-07	4.1200	4.1500	4.0600	4.0800	-0.730%	210,906	-9.314%
2024-06-06	4.0300	4.1400	4.0300	4.1100	+1.985%	199,319	-9.976%
2024-06-05	4.0100	4.0700	4.0100	4.0300	+0.499%	141,605	-8.189%
2024-06-04	4.0800	4.0800	3.9200	4.0100	-2.433%	252,684	-7.731%
2024-06-03	4.3300	4.3300	3.9500	4.1100	-4.196%	364,198	-9.976%
2024-05-31	4.2600	4.3400	4.2100	4.2900	+1.659%	521,601	-13.753%
2024-05-30	4.2200	4.2800	4.1800	4.2200	-0.472%	140,040	-12.322%
2024-05-29	4.2500	4.2900	4.2000	4.2400	0.000%	251,854	-12.736%
2024-05-28	4.0500	4.2400	4.0500	4.2400	+4.433%	3,549,532	-12.736%
2024-05-27	4.1000	4.1300	4.0500	4.0600	+0.247%	107,157	-8.867%
2024-05-24	4.0300	4.1100	3.9900	4.0500	+1.250%	198,773	-8.642%
2024-05-23	4.0800	4.1400	3.9500	4.0000	-1.720%	183,558	-7.500%
2024-05-22	4.1500	4.1500	4.0500	4.0700	-3.095%	62,532	-9.091%
2024-05-21	4.1500	4.2200	4.1300	4.2000	+1.449%	94,548	-11.905%
2024-05-17	4.2200	4.2700	4.1100	4.1400	-0.719%	403,369	-10.628%
2024-05-16	4.1200	4.2500	4.0700	4.1700	+1.707%	357,469	-11.271%
2024-05-15	4.0800	4.1100	4.0200	4.1000	+0.244%	113,170	-9.756%
2024-05-14	4.1800	4.2200	4.0400	4.0900	-2.153%	281,368	-9.535%
2024-05-13	4.1300	4.2000	4.1000	4.1800	+0.723%	145,578	-11.483%
2024-05-10	4.3000	4.3000	4.1400	4.1500	-3.037%	168,424	-10.843%
2024-05-09	4.3000	4.3600	4.2500	4.2800	-0.465%	344,854	-13.551%
2024-05-08	4.2500	4.3600	4.1800	4.3000	+2.138%	655,452	-13.953%
2024-05-07	4.1200	4.2400	4.0800	4.2100	+2.433%	203,530	-12.114%
2024-05-06	3.9700	4.1500	3.9700	4.1100	+3.788%	171,809	-9.976%
2024-05-02	4.0100	4.0300	3.9500	3.9600	-0.752%	391,828	-6.566%
2024-05-01	3.9800	4.0500	3.8800	3.9900	-0.993%	491,466	-7.268%
2024-04-30	4.1600	4.1800	4.0000	4.0300	-3.357%	283,191	-8.189%
2024-04-29	4.1900	4.1900	4.1200	4.1700	+0.240%	174,850	-11.271%
2024-04-26	4.1900	4.1900	4.0900	4.1600	+1.711%	283,112	-11.058%
2024-04-24	4.1200	4.1300	4.0700	4.0900	-1.446%	219,927	-9.535%
2024-04-23	4.0400	4.2000	4.0400	4.1500	+0.973%	448,186	-10.843%
2024-04-22	4.1700	4.1700	4.0200	4.1100	-1.675%	258,387	-9.976%
2024-04-19	3.8700	4.1900	3.8700	4.1800	+8.010%	308,367	-11.483%
2024-04-18	3.8400	3.8700	3.8200	3.8700	+2.111%	115,541	-4.393%
2024-04-16	3.7400	3.8500	3.7200	3.7900	+0.531%	238,240	-2.375%
2024-04-15	3.7200	3.8100	3.7200	3.7700	-0.789%	78,080	-1.857%
2024-04-12	3.8000	3.9000	3.7500	3.8000	+0.529%	184,749	-2.632%
2024-04-11	3.9100	3.9100	3.7600	3.7800	-2.828%	70,084	-2.116%
2024-04-10	3.7900	3.9100	3.7400	3.8900	+4.570%	284,472	-4.884%
2024-04-08	3.9300	3.9300	3.6900	3.7200	-2.872%	255,051	-0.538%
2024-04-05	3.8500	3.8800	3.7800	3.8300	-0.519%	124,147	-3.394%
2024-04-04	3.9400	3.9500	3.8400	3.8500	-2.532%	117,661	-3.896%
2024-04-03	3.8300	3.9500	3.8300	3.9500	+2.067%	107,099	-6.329%
2024-04-02	3.8100	3.9300	3.7900	3.8700	+0.259%	96,703	-4.393%
2024-04-01	3.8800	3.8800	3.7400	3.8600	+1.847%	89,705	-4.145%
2024-03-28	3.7500	3.8900	3.7300	3.7900	+1.882%	225,512	-2.375%
2024-03-27	3.6100	3.7600	3.6000	3.7200	+3.047%	99,259	-0.538%
2024-03-26	3.6700	3.6700	3.5650	3.6100	-0.824%	90,717	+2.493%
2024-03-25	3.6200	3.6800	3.6200	3.6400	+0.831%	129,193	+1.648%
2024-03-22	3.6600	3.7100	3.6000	3.6100	-1.902%	139,243	+2.493%
2024-03-21	3.6500	3.7500	3.6300	3.6800	+2.222%	151,468	+0.543%
2024-03-20	3.6100	3.6500	3.5300	3.6000	-0.552%	162,773	+2.778%
2024-03-19	3.5200	3.6300	3.5000	3.6200	+5.233%	269,284	+2.210%
2024-03-15	3.4000	3.4800	3.3900	3.4400	+0.880%	287,800	+7.558%
2024-03-14	3.3300	3.4200	3.3250	3.4100	+1.187%	272,067	+8.504%
2024-03-13	3.2400	3.4200	3.2400	3.3700	+4.334%	174,533	+9.792%
2024-03-12	3.2300	3.2400	3.1400	3.2300	+0.623%	61,135	+14.551%
2024-03-11	3.2100	3.2950	3.1500	3.2100	-3.892%	72,265	+15.265%
2024-03-07	3.3400	3.4000	3.3100	3.3400	-0.595%	57,870	+10.778%
2024-03-06	3.3800	3.4400	3.3200	3.3600	-0.592%	264,610	+10.119%
2024-03-04	3.3300	3.4000	3.3300	3.3800	+2.424%	161,731	+9.467%
2024-03-01	3.2100	3.3400	3.2100	3.3000	+2.804%	143,670	+12.121%
2024-02-29	3.2300	3.2600	3.1900	3.2100	-0.311%	123,131	+15.265%
2024-02-28	3.1600	3.2600	3.1600	3.2200	+1.258%	147,286	+14.907%
2024-02-27	3.1100	3.1800	3.1000	3.1800	+3.583%	233,545	+16.352%
2024-02-26	3.0800	3.0900	3.0300	3.0700	-0.325%	90,612	+20.521%
2024-02-23	3.1500	3.1500	3.0000	3.0800	-2.222%	228,298	+20.130%
2024-02-22	3.2700	3.2700	3.1500	3.1500	-3.374%	159,589	+17.460%
2024-02-21	3.1600	3.3850	3.1600	3.2600	+3.822%	676,274	+13.497%
2024-02-20	3.2000	3.2000	3.1400	3.1400	-1.258%	106,953	+17.834%
2024-02-16	3.1300	3.1900	3.1250	3.1800	+0.633%	454,652	+16.352%
2024-02-15	2.9500	3.1750	2.9500	3.1600	+6.757%	297,770	+17.089%
2024-02-14	3.0300	3.0300	2.9200	2.9600	+1.024%	85,583	+25.000%
2024-02-13	2.9900	3.0150	2.9300	2.9300	-1.678%	132,605	+26.280%
2024-02-12	2.9900	3.0200	2.9700	2.9800	+0.337%	120,625	+24.161%
2024-02-09	3.0100	3.0200	2.9600	2.9700	-2.303%	49,765	+24.579%
2024-02-08	3.0500	3.0800	3.0100	3.0400	+0.330%	134,302	+21.711%
2024-02-07	2.9100	3.0500	2.9100	3.0300	+2.712%	376,763	+22.112%
2024-02-06	2.8200	2.9600	2.7800	2.9500	+4.240%	243,535	+25.424%
2024-02-05	3.0200	3.0200	2.8200	2.8300	-7.213%	217,843	+30.742%
2024-02-02	3.0900	3.0900	3.0100	3.0500	-0.327%	194,150	+21.311%
2024-02-01	3.1100	3.1300	3.0200	3.0600	-1.608%	302,594	+20.915%
2024-01-31	3.1600	3.1600	3.1000	3.1100	-1.270%	2,060,656	+18.971%
2024-01-30	3.1500	3.1600	3.1350	3.1500	-0.631%	244,713	+17.460%
2024-01-29	3.2000	3.2000	3.1500	3.1700	-0.314%	252,912	+16.719%
2024-01-26	3.1800	3.2000	3.1500	3.1800	-0.625%	150,285	+16.352%
2024-01-25	3.2000	3.2100	3.1200	3.2000	+0.946%	280,903	+15.625%
2024-01-24	3.1800	3.2200	3.1300	3.1700	-0.314%	164,138	+16.719%
2024-01-23	2.9400	3.2600	2.9400	3.1800	+6.711%	309,691	+16.352%
2024-01-22	3.0000	3.0550	2.9700	2.9800	-2.295%	108,817	+24.161%
2024-01-19	2.9900	3.0500	2.9800	3.0500	+2.007%	145,697	+21.311%
2024-01-18	2.9900	3.0000	2.9500	2.9900	0.000%	257,417	+23.746%
2024-01-17	3.1000	3.1300	2.9600	2.9900	-4.167%	192,941	+23.746%
2024-01-16	3.0700	3.1250	3.0700	3.1200	+0.322%	254,718	+18.590%
2024-01-15	3.1200	3.1300	3.0400	3.1100	+0.323%	84,890	+18.971%
2024-01-12	3.0600	3.1500	3.0600	3.1000	+1.639%	225,463	+19.355%
2024-01-11	3.0400	3.0600	2.9600	3.0500	+1.329%	320,632	+21.311%
2024-01-10	3.0000	3.0600	2.9800	3.0100	-0.660%	262,165	+22.924%
2024-01-09	2.9400	3.0400	2.8500	3.0300	+4.124%	299,965	+22.112%
2024-01-08	2.9600	2.9600	2.8000	2.9100	-3.322%	276,613	+27.148%
2024-01-05	2.9800	3.0400	2.9400	3.0100	+1.347%	278,592	+22.924%
2024-01-04	2.8700	2.9900	2.8700	2.9700	+3.484%	317,727	+24.579%
2024-01-03	2.8700	2.9100	2.7900	2.8700	-2.381%	329,017	+28.920%
2024-01-02	2.9800	3.0300	2.9200	2.9400	-1.342%	187,918	+25.850%
2023-12-29	2.9500	3.0300	2.9500	2.9800	+1.017%	201,154	+24.161%
2023-12-28	3.0100	3.0200	2.9400	2.9500	-1.338%	135,744	+25.424%
2023-12-27	2.9800	3.0400	2.9750	2.9900	+0.336%	219,932	+23.746%
2023-12-22	3.0200	3.0400	2.9750	2.9800	-0.667%	272,448	+24.161%
2023-12-21	3.0300	3.0300	2.9800	3.0000	-0.332%	126,749	+23.333%
2023-12-20	3.1000	3.1300	2.9700	3.0100	-2.273%	251,321	+22.924%
2023-12-19	3.0200	3.1000	3.0050	3.0800	+1.650%	138,517	+20.130%
2023-12-18	2.9500	3.0700	2.9500	3.0300	+2.712%	298,291	+22.112%
2023-12-15	3.0600	3.0600	2.9100	2.9500	-1.993%	453,289	+25.424%
2023-12-14	2.9400	3.0900	2.8800	3.0100	+5.614%	400,316	+22.924%
2023-12-13	2.7200	2.8700	2.6300	2.8500	+6.742%	533,211	+29.825%
2023-12-12	2.8100	2.8350	2.6600	2.6700	-12.171%	654,683	+38.577%
2023-12-08	3.0300	3.0400	2.9700	3.0400	+0.662%	418,147	+21.711%
2023-12-07	3.0200	3.0500	3.0000	3.0200	0.000%	563,239	+22.517%
2023-12-06	3.0300	3.0600	3.0000	3.0200	-0.658%	342,037	+22.517%
2023-12-05	3.1500	3.1700	3.0400	3.0400	-3.185%	276,846	+21.711%
2023-12-04	3.0900	3.1500	3.0700	3.1400	+0.319%	265,239	+17.834%
2023-12-01	3.0200	3.1400	3.0000	3.1300	+3.642%	327,424	+18.211%
2023-11-30	3.1000	3.1100	2.9300	3.0200	-2.581%	701,349	+22.517%
2023-11-29	3.2100	3.2200	3.0800	3.1000	-2.821%	249,391	+19.355%
2023-11-28	3.2200	3.2200	3.1400	3.1900	-0.623%	143,252	+15.987%
2023-11-27	3.3200	3.3300	3.1700	3.2100	-4.179%	220,935	+15.265%
2023-11-24	3.3300	3.3800	3.2700	3.3500	+5.016%	215,564	+10.448%
2023-11-23	3.2900	3.2900	3.1900	3.1900	-0.623%	65,563	+15.987%
2023-11-22	3.2700	3.3200	3.1700	3.2100	-3.604%	226,594	+15.265%
2023-11-21	3.3700	3.3700	3.2300	3.3300	-0.597%	473,802	+11.111%
2023-11-20	3.3700	3.5000	3.3300	3.3500	-3.179%	194,154	+10.448%
2023-11-17	3.5400	3.5700	3.4500	3.4600	-1.983%	191,519	+6.936%
2023-11-16	3.6500	3.6600	3.4000	3.5300	-3.552%	398,214	+4.816%
2023-11-15	3.7100	3.7100	3.6250	3.6600	-1.081%	255,144	+1.093%
2023-11-14	3.7000	3.7050	3.6500	3.7000	+1.370%	251,274	0.000%
2023-11-13	3.7100	3.7400	3.6400	3.6500	-2.406%	186,855	+1.370%
2023-11-10	3.6900	3.7700	3.6250	3.7400	+3.315%	372,074	-1.070%
2023-11-09	3.6000	3.6700	3.5300	3.6200	+1.401%	802,534	+2.210%
2023-11-08	4.0600	4.0600	3.4300	3.5700	-13.350%	1,251,182	+3.641%
2023-11-07	4.3000	4.3000	4.1000	4.1200	-5.069%	360,009	-10.194%
2023-11-06	4.4900	4.5200	4.2800	4.3400	-2.252%	181,183	-14.747%
2023-11-03	4.4900	4.4900	4.4100	4.4400	-0.448%	321,002	-16.667%
2023-11-02	4.4300	4.4600	4.3800	4.4600	+1.595%	483,224	-17.040%
2023-11-01	4.4400	4.4800	4.3700	4.3900	-1.570%	211,012	-15.718%
2023-10-31	4.3800	4.4950	4.3400	4.4600	+1.826%	263,121	-17.040%
2023-10-30	4.4500	4.4700	4.3650	4.3800	-1.794%	149,738	-15.525%
2023-10-27	4.4600	4.5000	4.3700	4.4600	0.000%	239,353	-17.040%
2023-10-26	4.3600	4.4600	4.3200	4.4600	+1.826%	184,984	-17.040%
2023-10-25	4.3600	4.4300	4.2950	4.3800	+0.690%	300,655	-15.525%
2023-10-24	4.3600	4.5000	4.3000	4.3500	+1.163%	470,099	-14.943%
2023-10-23	4.2500	4.3500	4.1900	4.3000	+0.939%	176,134	-13.953%
2023-10-20	4.3300	4.3600	4.2450	4.2600	0.000%	142,352	-13.146%
2023-10-19	4.2000	4.3200	4.1800	4.2600	+1.188%	155,870	-13.146%
2023-10-18	4.2700	4.3100	4.2000	4.2100	-1.174%	178,625	-12.114%
2023-10-17	4.1500	4.3000	4.1000	4.2600	+2.158%	236,564	-13.146%
2023-10-16	4.1700	4.1850	4.0400	4.1700	+0.725%	144,002	-11.271%
2023-10-13	4.1100	4.1800	4.0900	4.1400	+2.222%	312,543	-10.628%
2023-10-12	4.0400	4.0800	3.9900	4.0500	+0.496%	183,918	-8.642%
2023-10-11	4.1100	4.1300	4.0150	4.0300	-1.467%	133,986	-8.189%
2023-10-10	4.0100	4.1500	4.0100	4.0900	+5.412%	367,675	-9.535%
2023-10-06	3.8100	3.9000	3.7200	3.8800	+1.837%	207,250	-4.639%
2023-10-05	3.7300	3.8200	3.6250	3.8100	0.000%	343,862	-2.887%
2023-10-04	3.8700	3.8700	3.7600	3.8100	-1.804%	283,701	-2.887%
2023-10-03	3.7700	3.9100	3.7450	3.8800	+2.105%	543,062	-4.639%
2023-10-02	4.0200	4.0300	3.8000	3.8000	-6.173%	356,127	-2.632%
2023-09-29	4.0500	4.0700	4.0100	4.0500	+0.248%	312,895	-8.642%
2023-09-28	4.0600	4.1150	4.0200	4.0400	-0.247%	154,158	-8.416%
2023-09-27	4.0600	4.1450	4.0300	4.0500	+3.053%	629,882	-8.642%
2023-09-26	3.9500	4.0000	3.9000	3.9300	-1.504%	411,401	-5.852%
2023-09-25	4.0200	4.0400	3.9700	3.9900	-0.993%	475,040	-7.268%
2023-09-22	4.0700	4.0700	3.9400	4.0300	+1.256%	420,434	-8.189%
2023-09-21	4.1100	4.1200	3.9550	3.9800	-3.398%	752,068	-7.035%
2023-09-20	4.2000	4.2500	4.1000	4.1200	-3.286%	252,068	-10.194%
2023-09-19	4.2500	4.3000	4.1600	4.2600	0.000%	530,710	-13.146%
2023-09-18	4.2300	4.2900	4.1800	4.2600	+1.188%	282,032	-13.146%
2023-09-15	4.1300	4.2500	4.0800	4.2100	+0.959%	5,774,464	-12.114%
2023-09-14	4.1100	4.1800	4.1100	4.1700	+2.457%	237,570	-11.271%
2023-09-13	4.2000	4.2000	4.0700	4.0700	-2.632%	319,842	-9.091%
2023-09-12	4.1200	4.1950	4.1100	4.1800	+1.951%	400,454	-11.483%
2023-09-11	4.2100	4.2400	4.0600	4.1000	-2.381%	439,276	-9.756%
2023-09-08	4.3100	4.3100	4.2000	4.2000	-0.943%	274,419	-11.905%
2023-09-07	4.3700	4.3800	4.2200	4.2400	-3.417%	312,065	-12.736%
2023-09-06	4.4000	4.4700	4.3700	4.3900	+0.228%	338,447	-15.718%
2023-09-05	4.3800	4.4300	4.3100	4.3800	-0.455%	344,106	-15.525%
2023-09-01	4.2800	4.4500	4.2800	4.4000	+4.265%	531,691	-15.909%
2023-08-31	4.1800	4.2700	4.1700	4.2200	+0.716%	785,308	-12.322%
2023-08-30	4.2000	4.2100	4.1800	4.1900	-0.238%	319,108	-11.695%
2023-08-29	4.1600	4.2200	4.1300	4.2000	0.000%	453,018	-11.905%
2023-08-28	4.0700	4.2400	4.0700	4.2000	+3.194%	319,686	-11.905%
2023-08-25	4.0700	4.1200	4.0300	4.0700	+0.494%	200,176	-9.091%
2023-08-24	4.0700	4.1000	4.0000	4.0500	-0.735%	177,855	-8.642%
2023-08-23	4.1200	4.1500	4.0500	4.0800	-1.211%	142,401	-9.314%
2023-08-22	4.1500	4.1800	4.1000	4.1300	-0.482%	152,819	-10.412%
2023-08-21	4.2300	4.2650	4.1100	4.1500	-1.659%	183,350	-10.843%
2023-08-18	4.1100	4.2200	4.0600	4.2200	+2.676%	396,309	-12.322%
2023-08-17	4.1100	4.1600	4.1000	4.1100	+0.735%	231,749	-9.976%
2023-08-16	4.0800	4.1250	4.0550	4.0800	+0.246%	157,361	-9.314%
2023-08-15	4.1600	4.1600	4.0400	4.0700	-2.398%	861,949	-9.091%
2023-08-14	4.2800	4.2800	4.1100	4.1700	-2.113%	419,579	-11.271%
2023-08-11	4.1600	4.2900	4.1600	4.2600	+1.914%	293,722	-13.146%
2023-08-10	4.2700	4.2700	4.1600	4.1800	-0.948%	507,652	-11.483%
2023-08-09	4.3200	4.3400	4.1900	4.2200	-0.706%	658,981	-12.322%
2023-08-08	4.2900	4.3100	4.2000	4.2500	-0.468%	437,024	-12.941%
2023-08-04	4.3000	4.4000	4.2300	4.2700	0.000%	688,927	-13.349%
2023-08-03	4.2900	4.3400	4.1800	4.2700	+1.909%	646,001	-13.349%
2023-08-02	4.2700	4.3000	4.1700	4.1900	-2.784%	468,454	-11.695%
2023-08-01	4.3800	4.3900	4.2700	4.3100	-0.691%	338,973	-14.153%
2023-07-31	4.3500	4.4400	4.3400	4.3400	+0.463%	500,461	-14.747%
2023-07-28	4.2800	4.3400	4.2700	4.3200	+1.171%	279,576	-14.352%
2023-07-27	4.4300	4.4600	4.2650	4.2700	-2.733%	497,126	-13.349%
2023-07-26	4.3900	4.4150	4.3500	4.3900	+0.458%	336,256	-15.718%
2023-07-25	4.4500	4.4600	4.3600	4.3700	-2.018%	293,987	-15.332%
2023-07-24	4.4600	4.4800	4.4300	4.4600	0.000%	376,725	-17.040%
2023-07-21	4.5100	4.5100	4.4400	4.4600	-0.668%	174,572	-17.040%
2023-07-20	4.5900	4.5900	4.4300	4.4900	-1.101%	350,146	-17.595%
2023-07-19	4.6200	4.6300	4.5100	4.5400	-1.304%	227,769	-18.502%
2023-07-18	4.4000	4.6100	4.3900	4.6000	+4.308%	485,317	-19.565%
2023-07-17	4.4800	4.4800	4.3300	4.4100	-1.563%	557,088	-16.100%
2023-07-14	4.6000	4.6500	4.4350	4.4800	-3.656%	702,980	-17.411%
2023-07-13	4.8800	4.8800	4.6000	4.6500	-6.250%	874,360	-20.430%
2023-07-12	4.9300	4.9900	4.9100	4.9600	+2.692%	526,986	-25.403%
2023-07-11	4.8100	4.8300	4.7100	4.8300	+1.471%	260,672	-23.395%
2023-07-10	4.8500	4.8500	4.7150	4.7600	-1.449%	605,725	-22.269%
2023-07-07	4.6300	4.8600	4.6300	4.8300	+3.871%	348,584	-23.395%
2023-07-06	4.7400	4.7400	4.5600	4.6500	-2.516%	411,266	-20.430%
2023-07-05	4.8400	4.9150	4.7300	4.7700	-0.418%	316,150	-22.432%
2023-07-04	4.8000	4.8350	4.7300	4.7900	+0.842%	149,348	-22.756%
2023-06-30	4.7000	4.7600	4.6100	4.7500	+2.151%	342,976	-22.105%
2023-06-29	4.6000	4.7200	4.5800	4.6500	+1.307%	344,269	-20.430%
2023-06-28	4.6700	4.6900	4.5400	4.5900	-1.290%	487,323	-19.390%
2023-06-27	4.7600	4.7700	4.6300	4.6500	-3.125%	295,491	-20.430%
2023-06-26	4.7200	4.9350	4.7200	4.8000	+1.911%	637,984	-22.917%
2023-06-23	5.0700	5.1000	4.6650	4.7100	-7.828%	579,228	-21.444%
2023-06-22	5.5800	5.5800	5.0650	5.1100	-65.911%	463,144	-27.593%
2023-06-20	14.9500	15.1800	14.9000	14.9900	-0.133%	399,296	-75.317%
2023-06-19	15.0300	15.1200	14.8000	15.0100	-0.989%	241,598	-75.350%
2023-06-16	15.6800	15.7700	14.8600	15.1600	-2.821%	2,652,231	-75.594%
2023-06-15	15.1400	15.6100	15.0600	15.6000	+3.243%	913,174	-76.282%
2023-06-14	15.1500	15.2400	14.9900	15.1100	+0.066%	452,693	-75.513%
2023-06-13	15.2600	15.4900	15.0900	15.1000	-0.066%	225,402	-75.497%
2023-06-12	15.1100	15.3800	15.0200	15.1100	-1.177%	225,446	-75.513%
2023-06-09	15.2800	15.4000	15.1600	15.2900	-0.196%	212,338	-75.801%
2023-06-08	15.3600	15.5000	15.1500	15.3200	0.000%	363,726	-75.849%
2023-06-07	15.2300	15.4800	15.1600	15.3200	+0.657%	201,097	-75.849%
2023-06-06	14.9400	15.2700	14.9100	15.2200	+0.861%	174,411	-75.690%
2023-06-05	15.2500	15.3900	15.0850	15.0900	0.000%	426,654	-75.480%
2023-06-02	15.0300	15.1300	14.8150	15.0900	+2.028%	561,479	-75.480%
2023-06-01	14.8500	14.8600	14.6100	14.7900	-0.672%	1,012,749	-74.983%
2023-05-31	14.9200	15.0000	14.7950	14.8900	-1.194%	460,427	-75.151%
2023-05-30	14.9800	15.1100	14.9200	15.0700	+0.133%	1,326,255	-75.448%
2023-05-29	14.9400	15.0800	14.9400	15.0500	-0.529%	52,383	-75.415%
2023-05-26	15.1900	15.2500	14.9900	15.1300	+0.066%	496,554	-75.545%
2023-05-25	15.2500	15.2700	15.0600	15.1200	-1.754%	403,784	-75.529%
2023-05-24	15.4500	15.5500	15.3600	15.3900	-0.646%	293,524	-75.958%
2023-05-23	15.4400	15.7300	15.4000	15.4900	+0.259%	668,484	-76.114%
2023-05-19	15.4500	15.5000	15.2200	15.4500	+0.260%	478,437	-76.052%
2023-05-18	15.2100	15.4500	14.9600	15.4100	+0.326%	273,590	-75.990%
2023-05-17	15.9900	16.0000	15.2600	15.3600	-3.578%	662,646	-75.911%
2023-05-16	16.5000	16.6600	15.8600	15.9300	-2.390%	672,640	-76.773%
2023-05-15	15.0800	16.3500	15.0800	16.3200	+8.800%	956,110	-77.328%
2023-05-12	15.1100	15.3500	14.9100	15.0000	-0.332%	505,147	-75.333%
2023-05-11	15.0300	15.1400	14.9200	15.0500	-0.726%	584,338	-75.415%
2023-05-10	15.0600	15.2050	14.9500	15.1600	+0.464%	634,201	-75.594%
2023-05-09	14.8200	15.1800	14.8200	15.0900	+0.600%	593,181	-75.480%
2023-05-08	15.2500	15.3400	14.9500	15.0000	-1.639%	761,264	-75.333%
2023-05-05	14.9900	15.3300	14.9800	15.2500	+2.280%	614,888	-75.738%
2023-05-04	14.7600	15.0000	14.7000	14.9100	+0.948%	345,050	-75.184%
2023-05-03	14.7000	14.9800	14.7000	14.7700	-1.336%	849,460	-74.949%
2023-05-02	15.0300	15.0600	14.8400	14.9700	-1.448%	634,688	-75.284%
2023-05-01	15.3000	15.4500	15.1200	15.1900	-1.171%	517,496	-75.642%
2023-04-28	15.1200	15.5500	15.0500	15.3700	+1.452%	612,894	-75.927%
2023-04-27	14.8200	15.1800	14.8200	15.1500	+1.406%	747,761	-75.578%
2023-04-26	14.7900	14.9600	14.7500	14.9400	+0.878%	1,954,459	-75.234%
2023-04-25	14.7900	14.9400	14.7200	14.8100	-0.671%	1,433,009	-75.017%
2023-04-24	14.6200	15.1600	14.6200	14.9100	+1.705%	568,198	-75.184%
2023-04-21	14.7500	14.7500	14.5500	14.6600	0.000%	185,498	-74.761%
2023-04-20	14.6800	14.9500	14.6000	14.6600	-1.080%	427,197	-74.761%
2023-04-19	14.6500	14.8400	14.3600	14.8200	+0.748%	535,771	-75.034%
2023-04-18	14.6500	14.8800	14.5000	14.7100	+0.822%	370,965	-74.847%
2023-04-17	14.7200	14.7400	14.5400	14.5900	-0.950%	265,862	-74.640%
2023-04-14	14.8000	14.8000	14.6000	14.7300	-0.068%	513,242	-74.881%
2023-04-13	14.2800	14.8100	14.2800	14.7400	+3.077%	806,489	-74.898%
2023-04-12	14.4000	14.5300	14.2400	14.3000	-0.070%	616,645	-74.126%
2023-04-11	14.2700	14.4300	14.1600	14.3100	+0.421%	482,525	-74.144%
2023-04-10	14.2000	14.4500	14.1000	14.2500	+0.494%	410,358	-74.035%
2023-04-06	14.0400	14.2100	13.9800	14.1800	+0.639%	398,111	-73.907%
2023-04-05	14.1700	14.2000	14.0000	14.0900	-0.775%	455,472	-73.740%
2023-04-04	14.2800	14.2800	13.9700	14.2000	-0.351%	576,503	-73.944%
2023-04-03	14.3400	14.4600	14.0100	14.2500	+1.064%	526,164	-74.035%
2023-03-31	14.1300	14.2700	13.9000	14.1000	-0.494%	703,984	-73.759%
2023-03-30	14.2000	14.2800	14.0600	14.1700	0.000%	884,325	-73.888%
2023-03-29	14.8500	14.8500	14.1000	14.1700	-4.127%	1,067,419	-73.888%
2023-03-28	14.7300	15.0500	14.5000	14.7800	+7.179%	2,014,529	-74.966%
2023-03-27	13.8600	13.8600	13.4000	13.7900	-0.072%	245,591	-73.169%
2023-03-24	13.1200	13.8100	12.8800	13.8000	+3.371%	482,002	-73.188%
2023-03-23	13.3500	13.6150	13.2300	13.3500	+0.527%	178,970	-72.285%
2023-03-22	13.5000	13.7300	13.2800	13.2800	-1.190%	261,643	-72.139%
2023-03-21	13.5100	13.7800	13.3400	13.4400	+0.825%	353,713	-72.470%
2023-03-20	12.7200	13.3600	12.5000	13.3300	+5.794%	462,956	-72.243%
2023-03-17	13.1700	13.2100	12.5700	12.6000	-4.110%	2,261,889	-70.635%
2023-03-16	12.5900	13.1600	12.5300	13.1400	+2.978%	248,704	-71.842%
2023-03-15	12.9500	13.0700	12.4400	12.7600	-4.705%	765,555	-71.003%
2023-03-14	13.5900	13.6700	13.0500	13.3900	-1.399%	521,000	-72.367%
2023-03-13	13.3300	13.8200	12.8600	13.5800	-0.804%	417,219	-72.754%
2023-03-10	13.8000	14.0700	13.6400	13.6900	-1.012%	400,625	-72.973%
2023-03-09	13.6300	14.1500	13.6300	13.8300	+2.142%	313,676	-73.247%
2023-03-08	13.2600	13.7500	13.2600	13.5400	+1.045%	274,090	-72.674%
2023-03-07	13.4900	13.6900	13.2500	13.4000	-0.741%	552,780	-72.388%
2023-03-06	13.1900	13.5300	12.7700	13.5000	+2.273%	518,625	-72.593%
2023-03-03	12.5800	13.3300	12.5200	13.2000	+6.109%	806,362	-71.970%
2023-03-02	12.5200	12.5300	12.1800	12.4400	-1.034%	522,580	-70.257%
2023-03-01	12.3400	12.6800	12.3400	12.5700	+1.453%	301,702	-70.565%
2023-02-28	12.6500	12.6500	12.2500	12.3900	-0.959%	426,259	-70.137%
2023-02-27	12.2800	12.6200	12.1600	12.5100	+2.039%	332,788	-70.424%
2023-02-24	11.5900	12.3800	11.4200	12.2600	+4.697%	427,070	-69.821%
2023-02-23	11.8400	11.9900	11.4200	11.7100	+0.601%	361,215	-68.403%
2023-02-22	11.8300	11.9400	11.3800	11.6400	-2.185%	615,254	-68.213%
2023-02-21	12.1200	12.3200	11.6800	11.9000	-3.015%	441,771	-68.908%
2023-02-17	12.8100	12.8100	12.2700	12.2700	-4.810%	622,323	-69.845%
2023-02-16	13.0000	13.1200	12.7500	12.8900	-1.753%	213,460	-71.296%
2023-02-15	13.1000	13.2800	12.8800	13.1200	-1.056%	299,006	-71.799%
2023-02-14	12.9200	13.3000	12.8600	13.2600	+0.531%	256,252	-72.097%
2023-02-13	13.4300	13.4300	13.1800	13.1900	-1.346%	239,564	-71.948%
2023-02-10	13.3100	13.5000	13.0700	13.3700	+2.217%	329,367	-72.326%
2023-02-09	13.2800	13.4800	12.8500	13.0800	-1.059%	307,679	-71.713%
2023-02-08	13.3400	13.4600	13.1500	13.2200	-0.151%	241,685	-72.012%
2023-02-07	12.7300	13.3000	12.7300	13.2400	+4.088%	302,930	-72.054%
2023-02-06	13.0300	13.0400	12.5600	12.7200	-3.196%	534,049	-70.912%
2023-02-03	13.1400	13.3800	13.0000	13.1400	+0.536%	363,686	-71.842%
2023-02-02	13.3800	13.4700	12.8800	13.0700	-2.024%	503,732	-71.691%
2023-02-01	14.8400	14.8600	13.3300	13.3400	-11.244%	780,569	-72.264%

.dark-mode .l4G7fD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l4G7fD{ color: #333333; background-color: white; border: 2px solid #333333; }SDESPARTAN DELTA CORPstock TSE

SDE
SPARTAN DELTA CORP
stock TSE