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

Sparta Capital Corp (TSV: SAY )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, May 31, 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 (%)
Apr 28, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 27, 2020 0.0250 0.0250 0.0250 0.0250 81,000 +0.00(+0.00%)
Apr 24, 2020 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-16.67%)
Apr 23, 2020 0.0200 0.0300 0.0200 0.0300 67,000 +0.01(+50.00%)
Apr 17, 2020 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Apr 16, 2020 0.0150 0.0150 0.0100 0.0100 75,650 -0.00(-33.33%)
Apr 15, 2020 0.0200 0.0200 0.0150 0.0150 11,964 -0.01(-25.00%)
Apr 14, 2020 0.0200 0.0200 0.0200 0.0200 110,300 +0.00(+0.00%)
Apr 13, 2020 0.0200 0.0200 0.0200 0.0200 66,000 +0.01(+33.33%)
Apr 06, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 03, 2020 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Apr 01, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 31, 2020 0.0150 0.0200 0.0150 0.0200 6,000 +0.01(+33.33%)
Mar 27, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 26, 2020 0.0100 0.0150 0.0100 0.0150 74,800 -0.01(-25.00%)
Mar 25, 2020 0.0150 0.0200 0.0150 0.0200 101,800 +0.01(+33.33%)
Mar 24, 2020 0.0150 0.0200 0.0150 0.0150 310,000 +0.00(+50.00%)
Mar 23, 2020 0.0100 0.0100 0.0100 0.0100 38,877 -0.00(-33.33%)
Mar 19, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 18, 2020 0.0200 0.0200 0.0150 0.0150 32,000 +0.00(+0.00%)
Mar 17, 2020 0.0100 0.0150 0.0100 0.0150 64,000 +0.00(+0.00%)
Mar 16, 2020 0.0100 0.0150 0.0100 0.0150 952,666 -0.01(-25.00%)
Mar 12, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 11, 2020 0.0200 0.0200 0.0200 300 +0.00(+0.00%)
Mar 10, 2020 0.0250 0.0250 0.0200 0.0200 195,000 -0.01(-20.00%)
Mar 09, 2020 0.0250 0.0250 0.0250 964 +0.00(+0.00%)
Mar 06, 2020 0.0250 0.0250 0.0250 0.0250 79,000 +0.01(+25.00%)
Mar 03, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 02, 2020 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Feb 26, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 25, 2020 0.0250 0.0250 0.0250 0.0250 10,300 +0.00(+0.00%)
Feb 24, 2020 0.0300 0.0300 0.0250 0.0250 15,000 -0.00(-16.67%)
Feb 21, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Feb 20, 2020 0.0300 0.0300 0.0250 0.0250 90,646 -0.01(-28.57%)
Feb 05, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 04, 2020 0.0350 0.0350 0.0350 0.0350 104,000 +0.00(+0.00%)
Jan 31, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 28, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 27, 2020 0.0350 0.0350 0.0350 0.0350 438,000 +0.00(+0.00%)
Jan 21, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 17, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 16, 2020 0.0350 0.0350 0.0350 0.0350 34,000 +0.00(+0.00%)
Jan 15, 2020 0.0350 0.0350 0.0350 0.0350 26,000 +0.01(+16.67%)
Jan 10, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 07, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 06, 2020 0.0400 0.0400 0.0350 0.0350 16,000 +0.00(+0.00%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 27, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 23, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 20, 2019 0.0300 0.0400 0.0300 0.0400 11,000 +0.00(+0.00%)
Dec 18, 2019 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Dec 17, 2019 0.0400 0.0400 0.0250 0.0250 132,000 -0.01(-37.50%)
Dec 16, 2019 0.0450 0.0450 0.0400 0.0400 8,000 +0.00(+0.00%)
Dec 13, 2019 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Dec 12, 2019 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Dec 11, 2019 0.0400 0.0400 0.0400 0.0400 36,250 -0.00(-11.11%)
Dec 09, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 05, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 04, 2019 0.0450 0.0500 0.0450 0.0500 208,000 +0.01(+11.11%)
Dec 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 29, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Nov 27, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 26, 2019 0.0350 0.0350 0.0350 0.0350 34,170 +0.00(+0.00%)
Nov 22, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 21, 2019 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Nov 20, 2019 0.0400 0.0400 0.0400 0.0400 100,000 -0.00(-11.11%)
Nov 19, 2019 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+12.50%)
Nov 18, 2019 0.0400 0.0400 0.0400 0.0400 178,700 +0.00(+0.00%)
Nov 15, 2019 0.0400 0.0450 0.0400 0.0400 126,700 +0.00(+0.00%)
Nov 13, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 05, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 04, 2019 0.0400 0.0400 0.0400 0.0400 8,900 +0.00(+0.00%)
Oct 31, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 30, 2019 0.0450 0.0450 0.0450 600 +0.00(+0.00%)
Oct 29, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Oct 24, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 18, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 17, 2019 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Oct 15, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 09, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 04, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 01, 2019 0.0450 0.0450 0.0450 0.0450 48,000 +0.00(+0.00%)
Sep 26, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 25, 2019 0.0450 0.0500 0.0450 0.0500 25,000 +0.01(+25.00%)
Sep 19, 2019 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Sep 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 16, 2019 0.0500 0.0550 0.0500 0.0550 14,000 +0.01(+37.50%)
Sep 12, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 11, 2019 0.0450 0.0500 0.0450 0.0500 131,700 +0.01(+25.00%)
Sep 09, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 04, 2019 0.0500 0.0500 0.0500 0.0500 42,225 +0.00(+0.00%)
Aug 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 28, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 27, 2019 0.0500 0.0550 0.0500 0.0550 20,014 +0.00(+10.00%)
Aug 26, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Aug 23, 2019 0.0500 0.0550 0.0500 0.0500 33,000 +0.00(+0.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0.0500 7,500 +0.01(+25.00%)
Aug 21, 2019 0.0450 0.0450 0.0400 0.0400 40,666 -0.00(-11.11%)
Aug 20, 2019 0.0450 0.0450 0.0400 0.0450 92,000 -0.01(-10.00%)
Aug 19, 2019 0.0550 0.0550 0.0500 0.0500 44,699 -0.00(-9.09%)
Aug 16, 2019 0.0550 0.0550 0.0550 0.0550 76,000 +0.00(+0.00%)
Aug 15, 2019 0.0550 0.0550 0.0500 0.0550 242,700 +0.00(+10.00%)
Aug 14, 2019 0.0500 0.0550 0.0500 0.0500 434,100 +0.00(+0.00%)
Aug 13, 2019 0.0400 0.0550 0.0400 0.0500 607,900 +0.01(+25.00%)
Aug 12, 2019 0.0450 0.0450 0.0400 0.0400 57,000 +0.00(+0.00%)
Aug 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 07, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Aug 06, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Aug 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 01, 2019 0.0400 0.0450 0.0400 0.0400 490,500 +0.00(+0.00%)
Jul 31, 2019 0.0300 0.0400 0.0300 0.0400 416,000 +0.01(+33.33%)
Jul 30, 2019 0.0300 0.0300 0.0300 0.0300 153,000 -0.01(-14.29%)
Jul 29, 2019 0.0350 0.0350 0.0300 0.0350 147,500 +0.00(+0.00%)
Jul 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 22, 2019 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Jul 19, 2019 0.0300 0.0300 0.0250 0.0250 200,000 -0.00(-16.67%)
Jul 18, 2019 0.0350 0.0400 0.0300 0.0300 183,000 +0.00(+0.00%)
Jul 16, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jul 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 11, 2019 0.0400 0.0400 0.0350 0.0400 507,000 +0.01(+33.33%)
Jul 10, 2019 0.0300 0.0300 0.0300 0.0300 15,000 +0.01(+50.00%)
Jul 09, 2019 0.0250 0.0250 0.0200 0.0200 35,000 -0.01(-20.00%)
Jul 08, 2019 0.0250 0.0250 0.0250 0.0250 9,000 -0.00(-16.67%)
Jul 05, 2019 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+20.00%)
Jul 02, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 21, 2019 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Jun 20, 2019 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jun 18, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 14, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 11, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 31, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 30, 2019 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
May 29, 2019 0.0250 0.0250 0.0200 0.0250 72,000 -0.00(-16.67%)
May 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 16, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 08, 2019 0.0300 0.0300 0.0300 0.0300 207,143 -0.01(-14.29%)
May 07, 2019 0.0350 0.0350 0.0350 0.0350 85,000 +0.00(+0.00%)
May 02, 2019 0.0350 0.0350 0.0350 0 +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.