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 13, 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 30, 2010 0.1350 0.1450 0.1350 0.1450 155,700 +0.01(+7.41%)
Jul 29, 2010 0.1450 0.1450 0.1350 0.1350 120,570 -0.01(-6.90%)
Jul 28, 2010 0.1500 0.1500 0.1450 0.1450 280,970 -0.01(-3.33%)
Jul 27, 2010 0.1450 0.1500 0.1400 0.1500 588,768 +0.00(+0.00%)
Jul 26, 2010 0.1250 0.1500 0.1250 0.1500 1,191,102 +0.03(+25.00%)
Jul 23, 2010 0.1150 0.1200 0.1150 0.1200 187,270 +0.00(+4.35%)
Jul 22, 2010 0.1100 0.1150 0.1100 0.1150 242,000 +0.01(+9.52%)
Jul 21, 2010 0.1100 0.1100 0.1000 0.1050 68,750 +0.00(+0.00%)
Jul 20, 2010 0.1050 0.1100 0.1050 0.1050 117,700 +0.00(+0.00%)
Jul 19, 2010 0.1100 0.1150 0.1050 0.1050 158,650 -0.01(-4.55%)
Jul 16, 2010 0.1100 0.1100 0.1050 0.1100 27,250 +0.00(+0.00%)
Jul 15, 2010 0.1100 0.1100 0.1100 0.1100 240,500 +0.01(+4.76%)
Jul 14, 2010 0.1100 0.1100 0.1050 0.1050 36,300 -0.01(-4.55%)
Jul 13, 2010 0.1050 0.1100 0.1050 0.1100 108,900 +0.01(+4.76%)
Jul 12, 2010 0.1100 0.1100 0.1050 0.1050 265,500 -0.01(-8.70%)
Jul 09, 2010 0.1150 0.1150 0.1100 0.1150 74,600 +0.01(+9.52%)
Jul 08, 2010 0.1150 0.1150 0.1050 0.1050 107,555 -0.01(-8.70%)
Jul 07, 2010 0.1200 0.1200 0.1150 0.1150 37,476 -0.00(-4.17%)
Jul 06, 2010 0.1150 0.1200 0.1150 0.1200 34,500 +0.00(+0.00%)
Jul 02, 2010 0.1250 0.1250 0.1150 0.1200 115,900 +0.00(+0.00%)
Jun 30, 2010 0.1200 0.1200 0.1050 0.1200 74,665 +0.01(+9.09%)
Jun 29, 2010 0.1300 0.1300 0.1100 0.1100 429,859 -0.01(-4.35%)
Jun 25, 2010 0.1000 0.1150 0.1000 0.1150 233,766 +0.02(+21.05%)
Jun 24, 2010 0.1000 0.1050 0.0950 0.0950 606,988 -0.01(-5.00%)
Jun 23, 2010 0.1250 0.1250 0.1000 0.1000 972,394 -0.02(-16.67%)
Jun 22, 2010 0.1350 0.1350 0.1200 0.1200 1,346,330 -0.01(-7.69%)
Jun 21, 2010 0.1100 0.1300 0.1100 0.1300 1,984,225 +0.02(+18.18%)
Jun 18, 2010 0.1100 0.1150 0.1100 0.1100 550,682 -0.01(-4.35%)
Jun 17, 2010 0.1100 0.1150 0.1000 0.1150 573,000 +0.01(+15.00%)
Jun 16, 2010 0.0900 0.1150 0.0900 0.1000 713,500 +0.01(+17.65%)
Jun 15, 2010 0.0900 0.1000 0.0850 0.0850 86,000 -0.00(-5.56%)
Jun 14, 2010 0.1000 0.1000 0.0900 0.0900 7,000 +0.00(+5.88%)
Jun 11, 2010 0.0850 0.0850 0.0850 0.0850 6,100 +0.00(+0.00%)
Jun 10, 2010 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Jun 09, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 08, 2010 0.1000 0.1050 0.0900 0.0900 61,571 +0.00(+0.00%)
Jun 07, 2010 0.0900 0.1000 0.0900 0.0900 54,000 +0.01(+12.50%)
Jun 04, 2010 0.0850 0.0850 0.0800 0.0800 9,909 -0.01(-15.79%)
Jun 03, 2010 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jun 02, 2010 0.0950 0.0950 0.0950 0.0950 35,357 +0.01(+11.76%)
Jun 01, 2010 0.0850 0.0850 0.0850 0.0850 20,400 -0.01(-10.53%)
May 31, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 28, 2010 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+11.76%)
May 27, 2010 0.0850 0.0950 0.0850 0.0850 52,500 +0.00(+0.00%)
May 26, 2010 0.0900 0.0900 0.0850 0.0850 12,000 -0.00(-5.56%)
May 25, 2010 0.0850 0.0900 0.0850 0.0900 66,500 +0.00(+5.88%)
May 21, 2010 0.0850 0.0850 0.0850 0.0850 3,500 -0.01(-10.53%)
May 20, 2010 0.0850 0.0950 0.0850 0.0950 48,090 +0.01(+11.76%)
May 19, 2010 0.0900 0.0900 0.0850 0.0850 48,000 +0.00(+0.00%)
May 18, 2010 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
May 17, 2010 0.0900 0.0950 0.0900 0.0950 49,450 -0.01(-5.00%)
May 14, 2010 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
May 13, 2010 0.1000 0.1000 0.0950 0.0950 34,000 +0.00(+0.00%)
May 12, 2010 0.0950 0.1000 0.0850 0.0950 153,800 +0.01(+5.56%)
May 11, 2010 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
May 10, 2010 0.1000 0.1000 0.0900 0.0900 241,000 -0.01(-5.26%)
May 07, 2010 0.1000 0.1050 0.0950 0.0950 42,000 -0.01(-5.00%)
May 06, 2010 0.1000 0.1000 0.0950 0.1000 50,500 +0.00(+0.00%)
May 05, 2010 0.1000 0.1000 0.0950 0.1000 65,000 -0.00(-4.76%)
May 04, 2010 0.1050 0.1050 0.1050 0.1050 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.