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

Sparton Resources IN (TSV: SRI )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 6, 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 30, 2009 0.1450 0.1550 0.1450 0.1550 23,000 +0.01(+6.90%)
Oct 29, 2009 0.1400 0.1450 0.1400 0.1450 50,000 +0.00(+0.00%)
Oct 28, 2009 0.1600 0.1650 0.1450 0.1450 128,633 -0.02(-9.38%)
Oct 27, 2009 0.1700 0.1700 0.1500 0.1600 77,796 -0.01(-3.03%)
Oct 26, 2009 0.1450 0.1750 0.1450 0.1650 206,000 +0.02(+10.00%)
Oct 23, 2009 0.1650 0.1600 0.1500 0.1500 8,000 -0.02(-9.09%)
Oct 22, 2009 0.1500 0.1650 0.1400 0.1650 175,000 +0.00(+0.00%)
Oct 21, 2009 0.1500 0.1700 0.1500 0.1650 133,102 +0.01(+3.13%)
Oct 20, 2009 0.1550 0.1650 0.1600 0.1600 270,373 +0.01(+3.23%)
Oct 19, 2009 0.1500 0.1550 0.1500 0.1550 189,406 +0.01(+6.90%)
Oct 16, 2009 0.1350 0.1500 0.1300 0.1450 149,400 +0.00(+0.00%)
Oct 15, 2009 0.1350 0.1500 0.1350 0.1450 119,100 +0.01(+7.41%)
Oct 14, 2009 0.1450 0.1500 0.1350 0.1350 74,530 +0.00(+0.00%)
Oct 13, 2009 0.1500 0.1550 0.1300 0.1350 116,970 -0.01(-6.90%)
Oct 09, 2009 0.1450 0.1500 0.1450 0.1450 172,800 +0.00(+0.00%)
Oct 08, 2009 0.1200 0.1450 0.1200 0.1450 136,500 +0.01(+11.54%)
Oct 07, 2009 0.1300 0.1400 0.1300 0.1300 105,060 +0.01(+8.33%)
Oct 06, 2009 0.1300 0.1300 0.1150 0.1200 16,040 -0.01(-4.00%)
Oct 05, 2009 0.1150 0.1250 0.1150 0.1250 1,250 +0.00(+0.00%)
Oct 02, 2009 0.1200 0.1300 0.1100 0.1250 142,000 -0.01(-3.85%)
Oct 01, 2009 0.1400 0.1400 0.1250 0.1300 120,000 -0.01(-7.14%)
Sep 30, 2009 0.1400 0.1400 0.1400 0.1400 751 -0.01(-6.67%)
Sep 29, 2009 0.1500 0.1500 0.1400 0.1500 140,333 +0.00(+0.00%)
Sep 28, 2009 0.1500 0.1600 0.1500 0.1500 155,702 -0.01(-3.23%)
Sep 25, 2009 0.1400 0.1550 0.1400 0.1550 30,000 +0.01(+10.71%)
Sep 24, 2009 0.1600 0.1600 0.1350 0.1400 85,894 -0.02(-12.50%)
Sep 23, 2009 0.1600 0.1600 0.1400 0.1600 278,280 +0.00(+0.00%)
Sep 22, 2009 0.1600 0.1700 0.1300 0.1600 989,096 +0.01(+6.67%)
Sep 21, 2009 0.1050 0.1500 0.1050 0.1500 2,588,530 +0.05(+50.00%)
Sep 18, 2009 0.1050 0.1100 0.1000 0.1000 192,519 -0.00(-4.76%)
Sep 17, 2009 0.0950 0.1150 0.0950 0.1050 624,500 +0.01(+16.67%)
Sep 16, 2009 0.0850 0.0900 0.0850 0.0900 189,286 +0.00(+5.88%)
Sep 15, 2009 0.0900 0.0950 0.0850 0.0850 46,000 -0.00(-5.56%)
Sep 14, 2009 0.0900 0.0900 0.0900 0.0900 23,000 +0.01(+12.50%)
Sep 11, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 10, 2009 0.0950 0.0950 0.0800 0.0800 24,300 -0.02(-20.00%)
Sep 09, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 08, 2009 0.0950 0.1000 0.0950 0.1000 76,000 +0.01(+11.11%)
Sep 04, 2009 0.0900 0.0900 0.0900 0.0900 37,400 -0.01(-10.00%)
Sep 03, 2009 0.1000 0.1000 0.0650 0.1000 157,091 +0.00(+0.00%)
Sep 02, 2009 0.1000 0.1000 0.0950 0.1000 39,000 +0.00(+0.00%)
Sep 01, 2009 0.1100 0.1150 0.1000 0.1000 441,000 +0.00(+0.00%)
Aug 31, 2009 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+0.00%)
Aug 28, 2009 0.1000 0.1000 0.1000 0.1000 38,500 +0.00(+0.00%)
Aug 27, 2009 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
Aug 26, 2009 0.1000 0.1100 0.1000 0.1000 229,060 +0.00(+0.00%)
Aug 25, 2009 0.0900 0.1000 0.0900 0.1000 57,560 +0.01(+11.11%)
Aug 24, 2009 0.0850 0.0900 0.0800 0.0900 81,000 +0.00(+5.88%)
Aug 21, 2009 0.0800 0.0850 0.0800 0.0850 14,000 +0.01(+6.25%)
Aug 20, 2009 0.0850 0.0850 0.0800 0.0800 31,500 +0.00(+0.00%)
Aug 19, 2009 0.0800 0.0800 0.0800 0.0800 36,000 +0.01(+14.29%)
Aug 18, 2009 0.0700 0.0700 0.0700 0.0700 40,000 -0.00(-6.67%)
Aug 17, 2009 0.0750 0.0750 0.0750 0.0750 42,000 -0.01(-6.25%)
Aug 14, 2009 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Aug 13, 2009 0.0750 0.0800 0.0750 0.0800 71,000 +0.01(+6.67%)
Aug 12, 2009 0.0800 0.0800 0.0750 0.0750 13,500 +0.00(+7.14%)
Aug 11, 2009 0.0800 0.0800 0.0700 0.0700 63,150 -0.01(-12.50%)
Aug 10, 2009 0.0650 0.0800 0.0650 0.0800 132,620 +0.01(+14.29%)
Aug 07, 2009 0.0700 0.0700 0.0700 0.0700 95,000 +0.00(+0.00%)
Aug 06, 2009 0.0650 0.0700 0.0650 0.0700 20,000 +0.00(+0.00%)
Aug 05, 2009 0.0700 0.0700 0.0700 0.0700 45,400 +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.