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: 3:59 PM EDT, Jun 14, 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 (%)
May 24, 2011 0.1350 0.1350 0.1250 0.1250 24,900 -0.01(-3.85%)
May 20, 2011 0.1250 0.1300 0.1250 0.1300 13,000 -0.01(-3.70%)
May 19, 2011 0.1300 0.1350 0.1300 0.1350 14,400 +0.00(+0.00%)
May 18, 2011 0.1350 0.1350 0.1350 0.1350 750 +0.02(+12.50%)
May 17, 2011 0.1250 0.1350 0.1200 0.1200 105,000 +0.00(+0.00%)
May 16, 2011 0.1150 0.1250 0.1100 0.1200 194,950 +0.00(+0.00%)
May 13, 2011 0.1200 0.1250 0.1200 0.1200 9,500 +0.00(+0.00%)
May 12, 2011 0.1200 0.1250 0.1200 0.1200 130,900 -0.02(-11.11%)
May 11, 2011 0.1300 0.1400 0.1300 0.1350 60,800 +0.01(+3.85%)
May 10, 2011 0.1300 0.1350 0.1300 0.1300 49,999 +0.00(+0.00%)
May 09, 2011 0.1300 0.1350 0.1250 0.1300 55,300 -0.01(-7.14%)
May 06, 2011 0.1400 0.1400 0.1250 0.1400 169,500 +0.01(+7.69%)
May 05, 2011 0.1500 0.1500 0.1300 0.1300 189,500 -0.01(-7.14%)
May 04, 2011 0.1550 0.1550 0.1400 0.1400 298,250 -0.01(-9.68%)
May 03, 2011 0.1550 0.1550 0.1550 0.1550 27,634 +0.00(+0.00%)
May 02, 2011 0.1600 0.1550 0.1550 0.1550 19,800 +0.00(+0.00%)
Apr 29, 2011 0.1600 0.1650 0.1550 0.1550 108,100 +0.00(+0.00%)
Apr 28, 2011 0.1550 0.1650 0.1550 0.1550 165,200 +0.00(+0.00%)
Apr 27, 2011 0.1550 0.1600 0.1550 0.1550 90,000 +0.00(+0.00%)
Apr 26, 2011 0.1650 0.1650 0.1550 0.1550 89,360 +0.00(+0.00%)
Apr 25, 2011 0.1550 0.1650 0.1550 0.1550 28,000 -0.01(-6.06%)
Apr 21, 2011 0.1600 0.1650 0.1500 0.1650 54,500 +0.01(+6.45%)
Apr 20, 2011 0.1600 0.1600 0.1550 0.1550 48,260 +0.01(+3.33%)
Apr 19, 2011 0.1600 0.1650 0.1500 0.1500 179,200 -0.02(-9.09%)
Apr 18, 2011 0.1600 0.1650 0.1600 0.1650 17,000 +0.02(+10.00%)
Apr 15, 2011 0.1600 0.1650 0.1500 0.1500 87,500 -0.02(-9.09%)
Apr 14, 2011 0.1600 0.1650 0.1600 0.1650 90,000 +0.00(+0.00%)
Apr 13, 2011 0.1550 0.1650 0.1550 0.1650 34,500 +0.01(+3.13%)
Apr 12, 2011 0.1650 0.1650 0.1550 0.1600 86,000 -0.01(-3.03%)
Apr 11, 2011 0.1550 0.1650 0.1550 0.1650 45,500 +0.01(+6.45%)
Apr 08, 2011 0.1650 0.1650 0.1550 0.1550 286,450 -0.01(-3.13%)
Apr 07, 2011 0.1650 0.1750 0.1600 0.1600 126,350 -0.01(-3.03%)
Apr 06, 2011 0.1650 0.1700 0.1600 0.1650 93,700 +0.01(+3.13%)
Apr 05, 2011 0.1700 0.1700 0.1600 0.1600 130,085 -0.01(-5.88%)
Apr 04, 2011 0.1750 0.1750 0.1650 0.1700 52,300 +0.01(+3.03%)
Apr 01, 2011 0.1750 0.1750 0.1650 0.1650 117,000 -0.01(-5.71%)
Mar 31, 2011 0.1650 0.1750 0.1650 0.1750 77,300 +0.00(+2.94%)
Mar 30, 2011 0.1700 0.1700 0.1700 0.1700 98,850 +0.00(+0.00%)
Mar 29, 2011 0.1700 0.1750 0.1700 0.1700 174,325 +0.00(+0.00%)
Mar 28, 2011 0.1650 0.1750 0.1650 0.1700 246,902 -0.00(-2.86%)
Mar 25, 2011 0.1700 0.1750 0.1700 0.1750 237,000 +0.01(+6.06%)
Mar 24, 2011 0.1700 0.1750 0.1650 0.1650 205,107 -0.01(-2.94%)
Mar 23, 2011 0.1600 0.1700 0.1500 0.1700 114,000 +0.02(+13.33%)
Mar 22, 2011 0.1650 0.1650 0.1500 0.1500 40,000 -0.01(-3.23%)
Mar 21, 2011 0.1650 0.1550 0.1550 0.1550 54,350 -0.01(-3.13%)
Mar 18, 2011 0.1450 0.1600 0.1450 0.1600 68,700 +0.02(+14.29%)
Mar 17, 2011 0.1650 0.1650 0.1400 0.1400 183,692 -0.01(-9.68%)
Mar 16, 2011 0.1450 0.1550 0.1450 0.1550 132,296 +0.01(+6.90%)
Mar 15, 2011 0.1500 0.1500 0.1400 0.1450 292,677 -0.01(-3.33%)
Mar 14, 2011 0.1600 0.1650 0.1500 0.1500 109,200 -0.02(-14.29%)
Mar 11, 2011 0.1650 0.1750 0.1600 0.1750 357,439 +0.00(+2.94%)
Mar 10, 2011 0.1650 0.1750 0.1650 0.1700 472,253 +0.00(+0.00%)
Mar 09, 2011 0.1700 0.1700 0.1650 0.1700 357,107 +0.01(+3.03%)
Mar 08, 2011 0.1550 0.1650 0.1500 0.1650 424,544 +0.01(+6.45%)
Mar 07, 2011 0.1550 0.1600 0.1500 0.1550 374,657 +0.01(+3.33%)
Mar 04, 2011 0.1500 0.1500 0.1400 0.1500 255,500 +0.01(+7.14%)
Mar 03, 2011 0.1500 0.1500 0.1400 0.1400 159,800 -0.00(-3.45%)
Mar 02, 2011 0.1600 0.1650 0.1450 0.1450 169,800 -0.02(-9.38%)
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.