Spark Networks Plc ADR (NY: LOV )

3.031 USD -0.069 (-2.21%)
Streaming Delayed Price Updated: 1:07 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 3.100 3.239 2.989 3.100 394,110 -0.20(-6.06%)
Nov 24, 2021 2.870 3.550 2.810 3.300 2,740,590 +0.63(+23.60%)
Nov 23, 2021 2.660 2.730 2.510 2.670 240,674 +0.02(+0.75%)
Nov 22, 2021 2.580 2.800 2.500 2.650 392,195 +0.11(+4.33%)
Nov 19, 2021 2.470 2.652 2.330 2.540 1,931,645 +0.11(+4.53%)
Nov 18, 2021 2.420 2.430 2.210 2.430 422,878 -0.01(-0.41%)
Nov 17, 2021 2.490 2.510 2.380 2.440 246,796 -0.04(-1.61%)
Nov 16, 2021 2.650 2.659 2.450 2.480 416,750 -0.35(-12.37%)
Nov 15, 2021 2.580 2.870 2.500 2.830 269,165 +0.23(+8.85%)
Nov 12, 2021 2.550 2.670 2.550 2.600 112,119 +0.04(+1.56%)
Nov 11, 2021 2.580 2.629 2.510 2.560 89,923 +0.00(+0.00%)
Nov 10, 2021 2.590 2.560 228,989 -0.04(-1.54%)
Nov 09, 2021 2.610 2.690 2.520 2.600 76,673 -0.04(-1.52%)
Nov 08, 2021 2.700 2.710 2.570 2.640 76,384 -0.05(-1.86%)
Nov 05, 2021 2.660 2.720 2.560 2.690 114,028 +0.07(+2.67%)
Nov 04, 2021 2.570 2.620 2.450 2.620 142,677 +0.02(+0.77%)
Nov 03, 2021 2.630 2.660 2.520 2.600 122,647 +0.01(+0.39%)
Nov 02, 2021 2.720 2.760 2.530 2.590 126,088 -0.17(-6.16%)
Nov 01, 2021 2.650 2.760 2.650 2.760 238,161 +0.11(+4.15%)
Oct 29, 2021 2.610 2.700 2.410 2.650 352,233 +0.01(+0.38%)
Oct 28, 2021 2.800 2.830 2.630 2.640 168,777 -0.04(-1.49%)
Oct 27, 2021 2.780 2.850 2.660 2.680 94,964 -0.13(-4.63%)
Oct 26, 2021 2.920 2.810 144,756 -0.12(-4.10%)
Oct 25, 2021 2.920 3.160 2.800 2.930 238,094 +0.05(+1.74%)
Oct 22, 2021 3.050 3.050 2.870 2.880 119,762 -0.21(-6.80%)
Oct 21, 2021 3.040 3.400 2.930 3.090 858,457 +0.05(+1.64%)
Oct 20, 2021 2.760 3.040 2.710 3.040 206,585 +0.27(+9.75%)
Oct 19, 2021 2.790 2.820 2.740 2.770 141,067 -0.03(-1.07%)
Oct 18, 2021 2.790 2.891 2.740 2.800 175,912 +0.02(+0.72%)
Oct 15, 2021 2.890 2.890 2.750 2.780 85,187 -0.05(-1.77%)
Oct 14, 2021 2.940 3.030 2.800 2.830 90,326 -0.13(-4.39%)
Oct 13, 2021 2.940 3.010 2.940 2.960 73,751 -0.01(-0.34%)
Oct 12, 2021 2.980 3.090 2.660 2.970 230,484 -0.05(-1.66%)
Oct 11, 2021 3.020 3.104 2.890 3.020 116,524 -0.05(-1.63%)
Oct 08, 2021 3.070 3.160 3.010 3.070 71,959 -0.01(-0.32%)
Oct 07, 2021 3.240 3.279 3.000 3.080 97,208 -0.12(-3.75%)
Oct 06, 2021 3.210 3.300 3.110 3.200 102,699 -0.10(-3.03%)
Oct 05, 2021 3.490 3.490 3.300 3.300 55,639 -0.22(-6.25%)
Oct 04, 2021 3.500 3.520 3.276 3.520 148,390 -0.01(-0.28%)
Oct 01, 2021 3.470 3.538 3.410 3.530 31,220 +0.02(+0.57%)
Sep 30, 2021 3.430 3.670 3.350 3.510 44,362 +0.09(+2.63%)
Sep 29, 2021 3.440 3.537 3.370 3.420 40,829 -0.04(-1.16%)
Sep 28, 2021 3.570 3.570 3.350 3.460 43,062 -0.11(-3.08%)
Sep 27, 2021 3.310 3.620 3.310 3.570 117,160 +0.30(+9.17%)
Sep 24, 2021 3.420 3.420 3.260 3.270 18,392 -0.10(-2.97%)
Sep 23, 2021 3.350 3.494 3.340 3.370 60,363 -0.03(-0.88%)
Sep 22, 2021 3.250 3.540 3.240 3.400 166,980 +0.16(+4.94%)
Sep 21, 2021 3.250 3.290 3.130 3.240 97,515 +0.07(+2.21%)
Sep 20, 2021 3.360 3.360 3.130 3.170 79,201 -0.25(-7.31%)
Sep 17, 2021 3.540 3.540 3.300 3.420 42,434 -0.07(-2.01%)
Sep 16, 2021 3.410 3.490 3.340 3.490 27,231 +0.05(+1.45%)
Sep 15, 2021 3.620 3.650 3.360 3.440 121,300 -0.13(-3.64%)
Sep 14, 2021 3.430 3.640 3.360 3.570 222,764 +0.17(+5.00%)
Sep 13, 2021 3.360 3.430 3.256 3.400 111,082 +0.05(+1.49%)
Sep 10, 2021 3.050 3.360 3.050 3.350 197,367 +0.34(+11.30%)
Sep 09, 2021 3.110 3.110 2.970 3.010 519,875 +0.04(+1.35%)
Sep 08, 2021 3.190 3.190 2.960 2.970 267,444 -0.20(-6.31%)
Sep 07, 2021 3.120 3.310 3.080 3.170 170,621 +0.02(+0.63%)
Sep 03, 2021 3.100 3.180 2.940 3.150 159,728 +0.07(+2.27%)
Sep 02, 2021 3.210 3.210 3.000 3.080 166,839 -0.08(-2.53%)
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.