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 (%)
Aug 31, 2010 0.1300 0.1350 0.1250 0.1350 91,500 -0.01(-3.57%)
Aug 30, 2010 0.1300 0.1400 0.1300 0.1400 69,500 +0.01(+3.70%)
Aug 27, 2010 0.1300 0.1400 0.1300 0.1350 44,800 -0.01(-3.57%)
Aug 26, 2010 0.1400 0.1450 0.1300 0.1400 105,000 +0.01(+3.70%)
Aug 25, 2010 0.1400 0.1400 0.1350 0.1350 34,500 -0.01(-3.57%)
Aug 24, 2010 0.1400 0.1400 0.1400 0.1400 30,200 +0.00(+0.00%)
Aug 23, 2010 0.1500 0.1500 0.1300 0.1400 300,748 -0.01(-6.67%)
Aug 20, 2010 0.1500 0.1500 0.1350 0.1500 123,500 +0.00(+0.00%)
Aug 19, 2010 0.1550 0.1550 0.1350 0.1500 123,877 +0.00(+0.00%)
Aug 18, 2010 0.1450 0.1500 0.1300 0.1500 218,478 +0.01(+3.45%)
Aug 17, 2010 0.1450 0.1450 0.1300 0.1450 139,098 +0.01(+7.41%)
Aug 16, 2010 0.1300 0.1400 0.1250 0.1350 114,568 +0.01(+3.85%)
Aug 13, 2010 0.1300 0.1350 0.1300 0.1300 64,988 +0.01(+4.00%)
Aug 12, 2010 0.1250 0.1300 0.1250 0.1250 246,418 -0.02(-13.79%)
Aug 11, 2010 0.1400 0.1450 0.1200 0.1450 346,900 +0.00(+3.57%)
Aug 10, 2010 0.1400 0.1500 0.1400 0.1400 102,524 +0.00(+0.00%)
Aug 09, 2010 0.1600 0.1600 0.1400 0.1400 199,950 +0.00(+0.00%)
Aug 06, 2010 0.1550 0.1600 0.1400 0.1400 530,665 -0.01(-9.68%)
Aug 05, 2010 0.1600 0.1600 0.1500 0.1550 120,400 -0.01(-3.13%)
Aug 04, 2010 0.1550 0.1650 0.1550 0.1600 645,921 +0.01(+3.23%)
Aug 03, 2010 0.1500 0.1550 0.1450 0.1550 723,125 +0.01(+6.90%)
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%)
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.