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 (%)
Sep 28, 2007 0.2750 0.2800 0.2650 0.2650 87,500 +0.00(+0.00%)
Sep 27, 2007 0.2700 0.2700 0.2650 0.2650 41,065 -0.01(-1.85%)
Sep 26, 2007 0.2750 0.2750 0.2700 0.2700 43,200 -0.01(-1.82%)
Sep 25, 2007 0.2750 0.2750 0.2750 0.2750 3,000 +0.00(+0.00%)
Sep 24, 2007 0.2850 0.2850 0.2750 0.2750 24,200 -0.01(-3.51%)
Sep 21, 2007 0.2700 0.2850 0.2700 0.2850 17,400 +0.00(+1.79%)
Sep 20, 2007 0.2800 0.2800 0.2800 0.2800 31,000 +0.00(+0.00%)
Sep 19, 2007 0.2900 0.2900 0.2650 0.2800 119,000 +0.00(+0.00%)
Sep 18, 2007 0.2900 0.2900 0.2650 0.2800 67,200 +0.02(+5.66%)
Sep 17, 2007 0.2650 0.2900 0.2650 0.2650 60,500 -0.02(-8.62%)
Sep 14, 2007 0.2800 0.2900 0.2650 0.2900 186,000 +0.01(+5.45%)
Sep 13, 2007 0.2650 0.2800 0.2650 0.2750 76,000 +0.01(+1.85%)
Sep 12, 2007 0.2750 0.2800 0.2700 0.2700 52,500 +0.01(+1.89%)
Sep 11, 2007 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Sep 10, 2007 0.2650 0.2650 0.2650 0.2650 13,000 -0.01(-1.85%)
Sep 07, 2007 0.2700 0.2700 0.2700 0.2700 115,000 +0.00(+0.00%)
Sep 06, 2007 0.2800 0.2800 0.2650 0.2700 148,600 -0.03(-10.00%)
Sep 05, 2007 0.3000 0.3000 0.2700 0.3000 154,308 +0.00(+0.00%)
Sep 04, 2007 0.2600 0.3000 0.2600 0.3000 73,308 +0.04(+15.38%)
Aug 31, 2007 0.2600 0.2950 0.2550 0.2600 87,308 -0.02(-7.14%)
Aug 30, 2007 0.2800 0.2800 0.2600 0.2800 80,480 +0.02(+7.69%)
Aug 29, 2007 0.2900 0.2900 0.2600 0.2600 8,000 -0.03(-10.34%)
Aug 28, 2007 0.2750 0.2950 0.2750 0.2900 75,500 +0.03(+11.54%)
Aug 27, 2007 0.2600 0.2650 0.2600 0.2600 11,020 -0.01(-3.70%)
Aug 24, 2007 0.2700 0.2750 0.2700 0.2700 45,000 +0.01(+1.89%)
Aug 23, 2007 0.2650 0.2800 0.2400 0.2650 104,000 -0.01(-3.64%)
Aug 22, 2007 0.2700 0.2750 0.2600 0.2750 51,500 +0.01(+3.77%)
Aug 21, 2007 0.2900 0.2900 0.2600 0.2650 31,500 -0.02(-5.36%)
Aug 20, 2007 0.2950 0.2950 0.2550 0.2800 64,100 +0.00(+0.00%)
Aug 17, 2007 0.2550 0.3000 0.2550 0.2800 235,000 +0.03(+9.80%)
Aug 16, 2007 0.2650 0.2650 0.2400 0.2550 232,200 -0.02(-5.56%)
Aug 15, 2007 0.2600 0.2800 0.2500 0.2700 181,268 -0.02(-8.47%)
Aug 14, 2007 0.3100 0.3100 0.2800 0.2950 77,980 -0.01(-1.67%)
Aug 13, 2007 0.3100 0.3250 0.2900 0.3000 87,700 +0.00(+0.00%)
Aug 10, 2007 0.3100 0.3100 0.2900 0.3000 204,300 -0.01(-3.23%)
Aug 09, 2007 0.3600 0.3600 0.3100 0.3100 156,000 -0.05(-13.89%)
Aug 08, 2007 0.3500 0.3600 0.3350 0.3600 53,000 +0.01(+2.86%)
Aug 07, 2007 0.3800 0.3800 0.3400 0.3500 112,500 -0.02(-5.41%)
Aug 06, 2007 0.3850 0.3850 0.3600 0.3700 243,785 +0.00(+0.00%)
Aug 03, 2007 0.3850 0.3850 0.3600 0.3700 243,785 +0.00(+0.00%)
Aug 02, 2007 0.3900 0.3900 0.3600 0.3700 155,735 +0.00(+0.00%)
Aug 01, 2007 0.3900 0.3900 0.3600 0.3700 297,235 -0.04(-8.64%)
Jul 31, 2007 0.4150 0.4150 0.3900 0.4050 139,500 -0.00(-1.22%)
Jul 30, 2007 0.4000 0.4200 0.3900 0.4100 154,900 -0.02(-4.65%)
Jul 27, 2007 0.4000 0.4300 0.4000 0.4300 29,000 +0.02(+4.88%)
Jul 26, 2007 0.4450 0.4450 0.3750 0.4100 254,300 -0.03(-5.75%)
Jul 25, 2007 0.4350 0.4350 0.4350 0.4350 1,000 -0.01(-1.14%)
Jul 24, 2007 0.4400 0.4400 0.4400 0.4400 17,500 -0.01(-2.22%)
Jul 23, 2007 0.4600 0.4600 0.4400 0.4500 252,500 -0.01(-2.17%)
Jul 20, 2007 0.4800 0.4900 0.4600 0.4600 363,500 -0.04(-8.00%)
Jul 19, 2007 0.5200 0.5200 0.4750 0.5000 144,000 -0.01(-1.96%)
Jul 18, 2007 0.5500 0.5500 0.5100 0.5100 214,850 +0.01(+2.00%)
Jul 17, 2007 0.4900 0.5300 0.4850 0.5000 193,800 +0.00(+0.00%)
Jul 16, 2007 0.5300 0.5300 0.4900 0.5000 1,001,050 -0.03(-5.66%)
Jul 13, 2007 0.5800 0.6000 0.5100 0.5300 707,215 -0.07(-11.67%)
Jul 12, 2007 0.3700 0.6000 0.3700 0.6000 4,289,959 +0.24(+66.67%)
Jul 11, 2007 0.4000 0.4000 0.3600 0.3600 214,564 -0.04(-8.86%)
Jul 10, 2007 0.3650 0.4100 0.3650 0.3950 1,232,400 +0.03(+8.22%)
Jul 09, 2007 0.3900 0.3900 0.3650 0.3650 51,000 -0.02(-3.95%)
Jul 06, 2007 0.3750 0.3900 0.3750 0.3800 48,410 +0.02(+4.11%)
Jul 05, 2007 0.3800 0.3900 0.3650 0.3650 45,600 -0.04(-10.98%)
Jul 03, 2007 0.3500 0.4100 0.3500 0.4100 446,500 +0.06(+17.14%)
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.