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 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, May 30, 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 (%)
Nov 30, 2007 0.2800 0.3050 0.2750 0.3050 38,000 +0.03(+10.91%)
Nov 29, 2007 0.3050 0.3050 0.2750 0.2750 19,000 +0.00(+0.00%)
Nov 28, 2007 0.3050 0.3050 0.2750 0.2750 5,000 +0.00(+0.00%)
Nov 27, 2007 0.2800 0.2800 0.2750 0.2750 44,000 -0.01(-1.79%)
Nov 26, 2007 0.3000 0.3150 0.2800 0.2800 33,625 -0.02(-6.67%)
Nov 23, 2007 0.3000 0.3150 0.2850 0.3000 27,200 +0.01(+1.69%)
Nov 21, 2007 0.2900 0.2950 0.2800 0.2950 14,541 +0.01(+5.36%)
Nov 20, 2007 0.2800 0.2850 0.2800 0.2800 21,400 -0.01(-3.45%)
Nov 19, 2007 0.2800 0.3200 0.2800 0.2900 49,000 -0.01(-3.33%)
Nov 16, 2007 0.3200 0.3200 0.3000 0.3000 24,500 -0.02(-6.25%)
Nov 15, 2007 0.3200 0.3250 0.3000 0.3200 95,300 +0.02(+4.92%)
Nov 14, 2007 0.3200 0.3200 0.3050 0.3050 49,129 -0.01(-3.17%)
Nov 13, 2007 0.3150 0.3500 0.3150 0.3150 120,800 +0.00(+0.00%)
Nov 12, 2007 0.3600 0.3600 0.3000 0.3150 155,500 -0.04(-12.50%)
Nov 09, 2007 0.3300 0.3600 0.3300 0.3600 183,000 -0.01(-1.37%)
Nov 08, 2007 0.3650 0.3800 0.3100 0.3650 148,244 -0.02(-5.19%)
Nov 07, 2007 0.4000 0.4050 0.3650 0.3850 87,700 -0.01(-1.28%)
Nov 06, 2007 0.4200 0.4300 0.3750 0.3900 153,050 -0.03(-7.14%)
Nov 05, 2007 0.3750 0.4500 0.3500 0.4200 1,328,037 +0.07(+18.31%)
Nov 02, 2007 0.3200 0.3550 0.3200 0.3550 217,000 +0.04(+14.52%)
Nov 01, 2007 0.3100 0.3100 0.3100 0.3100 14,500 -0.02(-6.06%)
Oct 31, 2007 0.3200 0.3300 0.3100 0.3300 25,700 +0.01(+3.13%)
Oct 30, 2007 0.3200 0.3200 0.3050 0.3200 31,000 -0.03(-8.57%)
Oct 29, 2007 0.2900 0.3500 0.2900 0.3500 68,350 +0.07(+27.27%)
Oct 26, 2007 0.3200 0.3200 0.2750 0.2750 52,200 -0.03(-11.29%)
Oct 25, 2007 0.3300 0.3350 0.3100 0.3100 25,500 -0.03(-8.82%)
Oct 24, 2007 0.3450 0.3450 0.3200 0.3400 44,660 -0.00(-1.45%)
Oct 23, 2007 0.3100 0.3450 0.3100 0.3450 61,000 +0.03(+9.52%)
Oct 19, 2007 0.3300 0.3300 0.3000 0.3150 245,600 -0.04(-12.50%)
Oct 18, 2007 0.3350 0.3600 0.3300 0.3600 186,500 +0.05(+18.03%)
Oct 17, 2007 0.3450 0.3450 0.3050 0.3050 120,100 -0.01(-3.17%)
Oct 16, 2007 0.2800 0.3450 0.2700 0.3150 464,060 +0.03(+12.50%)
Oct 15, 2007 0.2700 0.2850 0.2600 0.2800 580,500 +0.03(+12.00%)
Oct 12, 2007 0.2650 0.2700 0.2500 0.2500 98,450 -0.02(-7.41%)
Oct 11, 2007 0.2500 0.2700 0.2400 0.2700 288,500 +0.02(+8.00%)
Oct 10, 2007 0.2450 0.2550 0.2400 0.2500 24,000 +0.00(+0.00%)
Oct 09, 2007 0.2550 0.2550 0.2350 0.2500 186,750 -0.01(-1.96%)
Oct 08, 2007 0.2500 0.2550 0.2450 0.2550 91,000 +0.00(+0.00%)
Oct 05, 2007 0.2500 0.2550 0.2450 0.2550 91,000 +0.02(+6.25%)
Oct 04, 2007 0.2400 0.2450 0.2350 0.2400 87,500 -0.01(-2.04%)
Oct 03, 2007 0.2450 0.2450 0.2450 0.2450 28,500 -0.01(-3.92%)
Oct 02, 2007 0.2550 0.2550 0.2400 0.2550 52,211 +0.00(+0.00%)
Oct 01, 2007 0.2600 0.2650 0.2450 0.2550 195,200 -0.01(-3.77%)
Sep 28, 2007 0.2750 0.2800 0.2650 0.2650 87,500 +0.00(+0.00%)
Sep 27, 2007 0.2700 0.2700 0.2650 0.2650 41,065 -0.01(-1.85%)
Sep 26, 2007 0.2750 0.2750 0.2700 0.2700 43,200 -0.01(-1.82%)
Sep 25, 2007 0.2750 0.2750 0.2750 0.2750 3,000 +0.00(+0.00%)
Sep 24, 2007 0.2850 0.2850 0.2750 0.2750 24,200 -0.01(-3.51%)
Sep 21, 2007 0.2700 0.2850 0.2700 0.2850 17,400 +0.00(+1.79%)
Sep 20, 2007 0.2800 0.2800 0.2800 0.2800 31,000 +0.00(+0.00%)
Sep 19, 2007 0.2900 0.2900 0.2650 0.2800 119,000 +0.00(+0.00%)
Sep 18, 2007 0.2900 0.2900 0.2650 0.2800 67,200 +0.02(+5.66%)
Sep 17, 2007 0.2650 0.2900 0.2650 0.2650 60,500 -0.02(-8.62%)
Sep 14, 2007 0.2800 0.2900 0.2650 0.2900 186,000 +0.01(+5.45%)
Sep 13, 2007 0.2650 0.2800 0.2650 0.2750 76,000 +0.01(+1.85%)
Sep 12, 2007 0.2750 0.2800 0.2700 0.2700 52,500 +0.01(+1.89%)
Sep 11, 2007 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Sep 10, 2007 0.2650 0.2650 0.2650 0.2650 13,000 -0.01(-1.85%)
Sep 07, 2007 0.2700 0.2700 0.2700 0.2700 115,000 +0.00(+0.00%)
Sep 06, 2007 0.2800 0.2800 0.2650 0.2700 148,600 -0.03(-10.00%)
Sep 05, 2007 0.3000 0.3000 0.2700 0.3000 154,308 +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.