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: 4:15 PM EDT, Jun 5, 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 (%)
Jul 31, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2009 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Jul 29, 2009 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
Jul 28, 2009 0.0700 0.0700 0.0600 0.0600 72,000 -0.01(-14.29%)
Jul 27, 2009 0.0700 0.0700 0.0700 0.0700 90,000 +0.00(+0.00%)
Jul 24, 2009 0.0650 0.0700 0.0600 0.0700 105,000 -0.00(-6.67%)
Jul 23, 2009 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-6.25%)
Jul 22, 2009 0.0750 0.0800 0.0750 0.0800 20,786 +0.01(+23.08%)
Jul 21, 2009 0.0700 0.0750 0.0650 0.0650 33,000 -0.01(-13.33%)
Jul 20, 2009 0.0750 0.0800 0.0700 0.0750 108,700 +0.00(+7.14%)
Jul 17, 2009 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Jul 16, 2009 0.0700 0.0700 0.0650 0.0700 133,500 +0.00(+0.00%)
Jul 15, 2009 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+16.67%)
Jul 14, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 13, 2009 0.0700 0.0750 0.0600 0.0600 79,500 +0.00(+0.00%)
Jul 10, 2009 0.0600 0.0650 0.0600 0.0600 80,000 +0.00(+0.00%)
Jul 09, 2009 0.0750 0.0750 0.0550 0.0600 405,000 -0.01(-20.00%)
Jul 08, 2009 0.0700 0.0750 0.0550 0.0750 78,000 -0.01(-11.76%)
Jul 07, 2009 0.0650 0.0850 0.0650 0.0850 93,750 +0.03(+41.67%)
Jul 06, 2009 0.0750 0.0750 0.0600 0.0600 144,400 -0.01(-14.29%)
Jul 03, 2009 0.0650 0.0700 0.0650 0.0700 49,000 -0.01(-12.50%)
Jul 02, 2009 0.0700 0.0900 0.0700 0.0800 169,528 +0.02(+33.33%)
Jun 30, 2009 0.0600 0.0600 0.0600 0.0600 2,300 +0.00(+0.00%)
Jun 29, 2009 0.0650 0.0650 0.0600 0.0600 35,000 +0.00(+0.00%)
Jun 26, 2009 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Jun 25, 2009 0.0650 0.0650 0.0650 0.0650 37,000 +0.00(+0.00%)
Jun 24, 2009 0.0650 0.0650 0.0650 0.0650 37,000 +0.01(+18.18%)
Jun 23, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 22, 2009 0.0650 0.0650 0.0550 0.0550 90,500 -0.00(-8.33%)
Jun 19, 2009 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Jun 18, 2009 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Jun 17, 2009 0.0600 0.0600 0.0500 0.0500 96,900 -0.01(-16.67%)
Jun 16, 2009 0.0650 0.0650 0.0600 0.0600 96,871 +0.00(+0.00%)
Jun 15, 2009 0.0650 0.0650 0.0600 0.0600 290,952 +0.00(+0.00%)
Jun 12, 2009 0.0600 0.0600 0.0600 0.0600 85,000 +0.00(+0.00%)
Jun 11, 2009 0.0600 0.0600 0.0600 0.0600 174,000 +0.00(+0.00%)
Jun 10, 2009 0.0600 0.0600 0.0500 0.0600 48,000 +0.00(+0.00%)
Jun 09, 2009 0.0550 0.0600 0.0500 0.0600 321,662 +0.00(+9.09%)
Jun 08, 2009 0.0550 0.0550 0.0550 0.0550 41,000 -0.00(-8.33%)
Jun 05, 2009 0.0600 0.0700 0.0600 0.0600 57,700 +0.00(+0.00%)
Jun 04, 2009 0.0550 0.0600 0.0550 0.0600 90,000 -0.01(-14.29%)
Jun 03, 2009 0.0700 0.0700 0.0700 0.0700 16,500 +0.01(+7.69%)
Jun 02, 2009 0.0550 0.0650 0.0550 0.0650 84,500 +0.01(+18.18%)
Jun 01, 2009 0.0550 0.0600 0.0500 0.0550 312,440 +0.00(+10.00%)
May 29, 2009 0.0500 0.0500 0.0500 0.0500 230,000 +0.00(+0.00%)
May 28, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 27, 2009 0.0550 0.0550 0.0500 0.0500 320,000 -0.00(-9.09%)
May 26, 2009 0.0550 0.0600 0.0550 0.0550 41,500 -0.00(-8.33%)
May 25, 2009 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
May 22, 2009 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
May 21, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 20, 2009 0.0650 0.0700 0.0600 0.0600 46,550 -0.01(-14.29%)
May 19, 2009 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
May 15, 2009 0.0650 0.0750 0.0650 0.0650 13,000 -0.01(-13.33%)
May 14, 2009 0.0700 0.0750 0.0700 0.0750 13,000 +0.01(+15.38%)
May 13, 2009 0.0800 0.0800 0.0650 0.0650 97,000 +0.00(+0.00%)
May 12, 2009 0.0700 0.0750 0.0650 0.0650 58,000 +0.00(+0.00%)
May 11, 2009 0.0650 0.0700 0.0650 0.0650 113,000 +0.01(+8.33%)
May 08, 2009 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
May 07, 2009 0.0600 0.0600 0.0600 0.0600 9,500 +0.00(+0.00%)
May 06, 2009 0.0550 0.0600 0.0550 0.0600 19,000 +0.00(+9.09%)
May 05, 2009 0.0600 0.0600 0.0550 0.0550 57,500 -0.00(-8.33%)
May 04, 2009 0.0500 0.0600 0.0500 0.0600 25,000 +0.01(+20.00%)
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.