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 (%)
Dec 31, 2009 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 30, 2009 0.1750 0.2000 0.1750 0.1950 70,600 +0.02(+11.43%)
Dec 29, 2009 0.1750 0.1800 0.1750 0.1750 32,000 +0.00(+0.00%)
Dec 24, 2009 0.1800 0.1800 0.1750 0.1750 100,400 -0.01(-2.78%)
Dec 23, 2009 0.1800 0.1850 0.1800 0.1800 93,000 -0.01(-2.70%)
Dec 22, 2009 0.1850 0.1850 0.1850 0.1850 8,500 -0.01(-5.13%)
Dec 21, 2009 0.2000 0.2000 0.1950 0.1950 39,600 +0.00(+0.00%)
Dec 18, 2009 0.1950 0.1950 0.1950 0.1950 19,715 -0.01(-2.50%)
Dec 17, 2009 0.2000 0.2000 0.1950 0.2000 20,000 +0.01(+2.56%)
Dec 16, 2009 0.2000 0.2050 0.1950 0.1950 86,000 -0.01(-4.88%)
Dec 15, 2009 0.2050 0.2050 0.1950 0.2050 53,300 +0.01(+5.13%)
Dec 14, 2009 0.2100 0.2000 0.1950 0.1950 20,500 -0.01(-7.14%)
Dec 11, 2009 0.2000 0.2150 0.1900 0.2100 55,000 +0.00(+0.00%)
Dec 10, 2009 0.1950 0.2150 0.1950 0.2100 170,200 +0.02(+13.51%)
Dec 09, 2009 0.1900 0.1900 0.1850 0.1850 15,500 -0.02(-7.50%)
Dec 08, 2009 0.1900 0.2000 0.1900 0.2000 159,000 +0.01(+2.56%)
Dec 07, 2009 0.1900 0.1950 0.1850 0.1950 223,900 +0.00(+0.00%)
Dec 04, 2009 0.1750 0.2000 0.1750 0.1950 190,000 -0.01(-4.88%)
Dec 03, 2009 0.1950 0.2100 0.1950 0.2050 227,400 +0.01(+7.89%)
Dec 02, 2009 0.1950 0.2000 0.1850 0.1900 179,633 +0.01(+2.70%)
Dec 01, 2009 0.2000 0.2000 0.1850 0.1850 81,400 -0.02(-7.50%)
Nov 30, 2009 0.2200 0.2200 0.1950 0.2000 138,500 +0.00(+0.00%)
Nov 27, 2009 0.1900 0.2050 0.1750 0.2000 279,200 +0.01(+2.56%)
Nov 26, 2009 0.2000 0.2250 0.1900 0.1950 644,000 -0.01(-2.50%)
Nov 25, 2009 0.1850 0.2100 0.1800 0.2000 352,642 +0.03(+14.29%)
Nov 24, 2009 0.1900 0.1900 0.1750 0.1750 42,000 -0.02(-10.26%)
Nov 23, 2009 0.1900 0.2100 0.1900 0.1950 643,430 +0.01(+2.63%)
Nov 20, 2009 0.1750 0.1900 0.1750 0.1900 124,300 +0.02(+8.57%)
Nov 19, 2009 0.1650 0.1750 0.1550 0.1750 216,400 +0.01(+6.06%)
Nov 18, 2009 0.1750 0.1750 0.1550 0.1650 213,400 -0.02(-10.81%)
Nov 17, 2009 0.1500 0.1850 0.1500 0.1850 259,000 +0.03(+19.35%)
Nov 16, 2009 0.1400 0.1600 0.1400 0.1550 211,004 +0.01(+6.90%)
Nov 13, 2009 0.1300 0.1450 0.1400 0.1450 11,000 +0.00(+3.57%)
Nov 12, 2009 0.1250 0.1400 0.1200 0.1400 141,000 +0.00(+0.00%)
Nov 11, 2009 0.1250 0.1400 0.1250 0.1400 36,570 +0.01(+7.69%)
Nov 10, 2009 0.1300 0.1400 0.1300 0.1300 94,500 +0.00(+0.00%)
Nov 09, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 06, 2009 0.1450 0.1450 0.1300 0.1300 28,100 -0.01(-7.14%)
Nov 05, 2009 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-6.67%)
Nov 04, 2009 0.1550 0.1550 0.1500 0.1500 10,000 +0.01(+7.14%)
Nov 03, 2009 0.1450 0.1450 0.1250 0.1400 48,220 -0.00(-3.45%)
Nov 02, 2009 0.1600 0.1700 0.1350 0.1450 464,140 -0.01(-6.45%)
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%)
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.