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 (%)
Feb 28, 2007 0.2300 0.2300 0.2250 0.2250 55,500 -0.01(-2.17%)
Feb 27, 2007 0.2500 0.2500 0.2200 0.2300 198,500 -0.01(-4.17%)
Feb 26, 2007 0.2200 0.2500 0.2200 0.2400 53,000 +0.01(+6.67%)
Feb 23, 2007 0.2400 0.2500 0.2250 0.2250 109,000 -0.01(-4.26%)
Feb 22, 2007 0.2350 0.2350 0.2200 0.2350 104,577 +0.00(+0.00%)
Feb 21, 2007 0.2500 0.2500 0.2050 0.2350 252,650 +0.00(+2.17%)
Feb 20, 2007 0.2400 0.2500 0.2300 0.2300 306,000 +0.01(+2.22%)
Feb 16, 2007 0.2500 0.2500 0.2200 0.2250 211,100 -0.02(-10.00%)
Feb 15, 2007 0.2400 0.2700 0.2400 0.2500 34,000 +0.01(+4.17%)
Feb 14, 2007 0.2400 0.2400 0.2400 0.2400 70,000 -0.01(-4.00%)
Feb 13, 2007 0.2500 0.2500 0.2400 0.2500 113,500 +0.00(+0.00%)
Feb 12, 2007 0.2600 0.2600 0.2500 0.2500 91,550 -0.02(-7.41%)
Feb 09, 2007 0.2600 0.2750 0.2600 0.2700 72,494 +0.01(+3.85%)
Feb 08, 2007 0.2600 0.2900 0.2550 0.2600 108,500 -0.01(-3.70%)
Feb 07, 2007 0.2600 0.2700 0.2600 0.2700 33,786 +0.00(+0.00%)
Feb 06, 2007 0.2650 0.2800 0.2550 0.2700 37,000 -0.01(-1.82%)
Feb 05, 2007 0.2600 0.2800 0.2550 0.2750 115,000 -0.01(-1.79%)
Feb 02, 2007 0.2800 0.2800 0.2600 0.2800 66,000 +0.00(+0.00%)
Feb 01, 2007 0.2650 0.2800 0.2600 0.2800 55,500 +0.02(+7.69%)
Jan 31, 2007 0.2800 0.2800 0.2600 0.2600 98,750 -0.02(-7.14%)
Jan 30, 2007 0.2650 0.2800 0.2650 0.2800 138,000 -0.01(-3.45%)
Jan 29, 2007 0.3050 0.3050 0.2800 0.2900 75,250 -0.02(-6.45%)
Jan 26, 2007 0.2950 0.3100 0.2900 0.3100 422,283 +0.03(+8.77%)
Jan 25, 2007 0.2700 0.2950 0.2700 0.2850 430,000 +0.02(+7.55%)
Jan 24, 2007 0.2450 0.2650 0.2450 0.2650 185,000 +0.03(+10.42%)
Jan 23, 2007 0.2400 0.2400 0.2300 0.2400 20,500 +0.01(+4.35%)
Jan 22, 2007 0.2350 0.2550 0.2300 0.2300 91,800 -0.00(-2.13%)
Jan 19, 2007 0.2550 0.2550 0.2300 0.2350 40,000 -0.02(-6.00%)
Jan 18, 2007 0.2450 0.2600 0.2400 0.2500 84,000 +0.00(+0.00%)
Jan 17, 2007 0.2750 0.2750 0.2300 0.2500 218,000 -0.02(-7.41%)
Jan 16, 2007 0.2250 0.2800 0.2250 0.2700 861,920 +0.05(+20.00%)
Jan 12, 2007 0.2250 0.2250 0.2250 0.2250 30,000 +0.01(+2.27%)
Jan 11, 2007 0.2250 0.2400 0.2200 0.2200 54,200 -0.01(-4.35%)
Jan 10, 2007 0.2400 0.2400 0.2250 0.2300 138,500 -0.00(-2.13%)
Jan 09, 2007 0.2500 0.2500 0.2350 0.2350 167,500 -0.02(-6.00%)
Jan 08, 2007 0.2400 0.2500 0.2350 0.2500 179,570 +0.01(+4.17%)
Jan 05, 2007 0.2400 0.2950 0.2400 0.2400 219,000 -0.01(-2.04%)
Jan 04, 2007 0.2550 0.2550 0.2400 0.2450 256,000 -0.02(-5.77%)
Jan 03, 2007 0.2950 0.2950 0.2400 0.2600 586,460 -0.05(-16.13%)
Dec 29, 2006 0.3100 0.3150 0.2950 0.3100 290,054 -0.01(-1.59%)
Dec 28, 2006 0.3200 0.3200 0.3000 0.3150 336,000 -0.01(-3.08%)
Dec 27, 2006 0.2900 0.3300 0.2800 0.3250 865,914 +0.04(+14.04%)
Dec 26, 2006 0.2700 0.2950 0.2700 0.2850 300,500 +0.00(+0.00%)
Dec 22, 2006 0.2700 0.2950 0.2700 0.2850 300,500 +0.02(+9.62%)
Dec 21, 2006 0.2950 0.2950 0.2600 0.2600 307,600 -0.02(-7.14%)
Dec 20, 2006 0.3350 0.3400 0.2800 0.2800 1,450,705 -0.05(-15.15%)
Dec 19, 2006 0.2000 0.3450 0.2000 0.3300 3,994,462 +0.15(+78.38%)
Dec 18, 2006 0.1800 0.2000 0.1800 0.1850 173,000 +0.00(+0.00%)
Dec 15, 2006 0.1900 0.1950 0.1800 0.1850 393,300 -0.01(-5.13%)
Dec 14, 2006 0.1400 0.2100 0.1400 0.1950 923,100 +0.05(+39.29%)
Dec 13, 2006 0.1350 0.1400 0.1350 0.1400 29,000 +0.00(+0.00%)
Dec 12, 2006 0.1400 0.1400 0.1400 0.1400 61,800 +0.01(+7.69%)
Dec 11, 2006 0.1300 0.1400 0.1300 0.1300 40,000 +0.00(+0.00%)
Dec 08, 2006 0.1350 0.1400 0.1300 0.1300 45,500 -0.01(-3.70%)
Dec 07, 2006 0.1400 0.1400 0.1350 0.1350 29,000 +0.00(+0.00%)
Dec 06, 2006 0.1450 0.1450 0.1350 0.1350 51,400 -0.01(-6.90%)
Dec 05, 2006 0.1450 0.1450 0.1450 0.1450 12,000 +0.00(+3.57%)
Dec 04, 2006 0.1450 0.1450 0.1400 0.1400 49,000 -0.01(-6.67%)
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.