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

Sparton Resources IN (TSV: SRI )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 13, 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 (%)
Jan 31, 2019 0.0450 0.0650 0.0450 0.0600 687,000 +0.01(+33.33%)
Jan 30, 2019 0.0450 0.0450 0.0450 0.0450 193,500 -0.01(-10.00%)
Jan 29, 2019 0.0450 0.0500 0.0450 0.0500 12,000 +0.00(+0.00%)
Jan 28, 2019 0.0500 0.0500 0.0450 0.0500 18,200 +0.00(+0.00%)
Jan 25, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jan 24, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jan 23, 2019 0.0500 0.0500 0.0450 0.0450 12,000 -0.01(-10.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Jan 21, 2019 0.0550 0.0550 0.0500 0.0500 228,000 -0.00(-9.09%)
Jan 18, 2019 0.0550 0.0550 0.0550 0.0550 40,043 +0.00(+0.00%)
Jan 17, 2019 0.0550 0.0550 0.0550 0.0550 2,800 -0.00(-8.33%)
Jan 16, 2019 0.0500 0.0600 0.0500 0.0600 68,000 +0.00(+0.00%)
Jan 15, 2019 0.0550 0.0600 0.0550 0.0600 38,500 +0.00(+9.09%)
Jan 14, 2019 0.0650 0.0650 0.0550 0.0550 278,000 -0.01(-15.38%)
Jan 11, 2019 0.0650 0.0650 0.0650 0.0650 88,000 +0.01(+8.33%)
Jan 10, 2019 0.0600 0.0600 0.0500 0.0600 409,000 +0.00(+9.09%)
Jan 09, 2019 0.0550 0.0550 0.0550 0.0550 132,230 +0.00(+10.00%)
Jan 08, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jan 07, 2019 0.0500 0.0500 0.0500 0.0500 120,000 +0.00(+0.00%)
Jan 04, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0550 0.0500 0.0500 18,000 +0.00(+0.00%)
Jan 02, 2019 0.0550 0.0550 0.0500 0.0500 21,000 +0.01(+11.11%)
Dec 31, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 28, 2018 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Dec 27, 2018 0.0500 0.0550 0.0450 0.0500 208,500 +0.01(+11.11%)
Dec 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 21, 2018 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+12.50%)
Dec 20, 2018 0.0450 0.0500 0.0400 0.0400 102,000 -0.01(-20.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 0.0500 1,100 +0.00(+0.00%)
Dec 18, 2018 0.0500 0.0500 0.0500 0.0500 122,000 +0.00(+0.00%)
Dec 17, 2018 0.0500 0.0500 0.0500 0.0500 181,000 -0.00(-9.09%)
Dec 14, 2018 0.0600 0.0600 0.0550 0.0550 41,000 +0.00(+0.00%)
Dec 13, 2018 0.0550 0.0550 0.0550 0.0550 43,000 -0.00(-8.33%)
Dec 12, 2018 0.0600 0.0600 0.0550 0.0600 413,450 +0.01(+20.00%)
Dec 11, 2018 0.0600 0.0600 0.0500 0.0500 37,000 -0.01(-16.67%)
Dec 10, 2018 0.0550 0.0600 0.0550 0.0600 238,000 +0.01(+20.00%)
Dec 07, 2018 0.0500 0.0500 0.0500 0.0500 169,000 -0.00(-9.09%)
Dec 06, 2018 0.0550 0.0600 0.0500 0.0550 491,040 -0.00(-8.33%)
Dec 05, 2018 0.0550 0.0600 0.0550 0.0600 235,000 +0.00(+0.00%)
Dec 04, 2018 0.0600 0.0600 0.0600 0.0600 36,000 +0.00(+9.09%)
Dec 03, 2018 0.0700 0.0700 0.0550 0.0550 374,200 -0.01(-15.38%)
Nov 30, 2018 0.0650 0.0650 0.0600 0.0650 41,711 +0.00(+0.00%)
Nov 29, 2018 0.0650 0.0650 0.0650 0.0650 123,923 +0.01(+8.33%)
Nov 28, 2018 0.0650 0.0650 0.0600 0.0600 81,000 +0.00(+0.00%)
Nov 27, 2018 0.0700 0.0700 0.0600 0.0600 293,105 -0.01(-14.29%)
Nov 26, 2018 0.0750 0.0750 0.0650 0.0700 53,200 +0.00(+0.00%)
Nov 23, 2018 0.0650 0.0700 0.0650 0.0700 4,000 +0.00(+0.00%)
Nov 22, 2018 0.0650 0.0700 0.0650 0.0700 141,100 +0.01(+16.67%)
Nov 21, 2018 0.0650 0.0700 0.0600 0.0600 394,350 -0.01(-20.00%)
Nov 20, 2018 0.0700 0.0750 0.0650 0.0750 41,000 +0.00(+7.14%)
Nov 19, 2018 0.0700 0.0750 0.0700 0.0700 65,600 +0.00(+0.00%)
Nov 16, 2018 0.0800 0.0800 0.0700 0.0700 319,100 -0.01(-12.50%)
Nov 15, 2018 0.0800 0.0800 0.0800 0.0800 65,000 +0.01(+6.67%)
Nov 14, 2018 0.0900 0.0900 0.0750 0.0750 154,847 -0.01(-11.76%)
Nov 13, 2018 0.0800 0.0900 0.0800 0.0850 451,750 +0.01(+6.25%)
Nov 12, 2018 0.0650 0.0850 0.0650 0.0800 711,000 +0.01(+14.29%)
Nov 09, 2018 0.0700 0.0700 0.0600 0.0700 604,300 +0.01(+7.69%)
Nov 08, 2018 0.0700 0.0700 0.0650 0.0650 797,150 -0.01(-13.33%)
Nov 07, 2018 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
Nov 06, 2018 0.0750 0.0800 0.0700 0.0750 203,250 +0.00(+0.00%)
Nov 05, 2018 0.0850 0.0900 0.0750 0.0750 611,815 -0.01(-16.67%)
Nov 02, 2018 0.0900 0.1150 0.0800 0.0900 3,633,987 +0.00(+0.00%)
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.