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 (%)
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%)
Nov 01, 2018 0.0950 0.0950 0.0900 0.0900 790,199 +0.00(+0.00%)
Oct 31, 2018 0.0900 0.1000 0.0800 0.0900 407,500 +0.00(+0.00%)
Oct 30, 2018 0.1050 0.1050 0.0800 0.0900 429,956 -0.01(-5.26%)
Oct 29, 2018 0.0950 0.1100 0.0950 0.0950 2,104,450 +0.01(+5.56%)
Oct 26, 2018 0.0850 0.0950 0.0850 0.0900 960,987 +0.01(+12.50%)
Oct 25, 2018 0.0700 0.0800 0.0700 0.0800 376,000 +0.01(+6.67%)
Oct 24, 2018 0.0600 0.0750 0.0550 0.0750 841,700 +0.01(+25.00%)
Oct 23, 2018 0.0600 0.0600 0.0500 0.0600 350,999 +0.00(+0.00%)
Oct 22, 2018 0.0700 0.0700 0.0600 0.0600 120,465 -0.01(-14.29%)
Oct 19, 2018 0.0650 0.0700 0.0650 0.0700 161,915 +0.01(+7.69%)
Oct 18, 2018 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Oct 17, 2018 0.0700 0.0700 0.0600 0.0650 156,500 -0.01(-7.14%)
Oct 16, 2018 0.0650 0.0700 0.0650 0.0700 30,000 +0.01(+7.69%)
Oct 15, 2018 0.0650 0.0650 0.0650 0.0650 89,500 +0.00(+0.00%)
Oct 12, 2018 0.0750 0.0750 0.0650 0.0650 48,800 -0.01(-13.33%)
Oct 11, 2018 0.0700 0.0750 0.0700 0.0750 93,999 +0.00(+7.14%)
Oct 10, 2018 0.0700 0.0700 0.0650 0.0700 13,850 +0.01(+16.67%)
Oct 09, 2018 0.0750 0.0750 0.0600 0.0600 501,960 -0.01(-14.29%)
Oct 05, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 04, 2018 0.0650 0.0700 0.0600 0.0600 712,334 +0.00(+0.00%)
Oct 03, 2018 0.0450 0.0700 0.0450 0.0600 1,692,159 +0.01(+33.33%)
Oct 02, 2018 0.0450 0.0450 0.0400 0.0450 223,311 +0.00(+12.50%)
Oct 01, 2018 0.0450 0.0450 0.0400 0.0400 105,500 +0.00(+0.00%)
Sep 27, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 26, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 25, 2018 0.0450 0.0450 0.0400 0.0450 392,000 +0.00(+0.00%)
Sep 24, 2018 0.0500 0.0500 0.0450 0.0450 23,499 -0.01(-10.00%)
Sep 21, 2018 0.0500 0.0500 0.0500 0.0500 100,000 +0.01(+11.11%)
Sep 19, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 18, 2018 0.0550 0.0550 0.0500 0.0500 7,000 -0.00(-9.09%)
Sep 17, 2018 0.0550 0.0550 0.0550 0.0550 13,822 +0.00(+0.00%)
Sep 14, 2018 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Sep 13, 2018 0.0550 0.0550 0.0500 0.0550 112,000 +0.00(+0.00%)
Sep 12, 2018 0.0550 0.0550 0.0500 0.0550 249,500 -0.00(-8.33%)
Sep 11, 2018 0.0550 0.0600 0.0500 0.0600 221,000 +0.00(+9.09%)
Sep 10, 2018 0.0600 0.0600 0.0550 0.0550 43,400 -0.00(-8.33%)
Sep 07, 2018 0.0550 0.0600 0.0550 0.0600 132,000 +0.00(+9.09%)
Sep 06, 2018 0.0550 0.0550 0.0550 0.0550 155,000 +0.00(+0.00%)
Sep 05, 2018 0.0550 0.0550 0.0550 0.0550 40,000 +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.