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 (%)
Sep 30, 2008 0.0700 0.0900 0.0700 0.0700 53,757 +0.00(+0.00%)
Sep 29, 2008 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Sep 26, 2008 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Sep 25, 2008 0.0750 0.0750 0.0750 0.0750 75,200 -0.01(-6.25%)
Sep 24, 2008 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Sep 23, 2008 0.0700 0.0900 0.0700 0.0850 224,000 +0.01(+21.43%)
Sep 22, 2008 0.0700 0.0700 0.0650 0.0700 33,000 -0.00(-6.67%)
Sep 19, 2008 0.0700 0.0750 0.0700 0.0750 13,000 +0.00(+7.14%)
Sep 18, 2008 0.0800 0.0800 0.0700 0.0700 188,500 -0.01(-12.50%)
Sep 17, 2008 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+6.67%)
Sep 16, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Sep 15, 2008 0.0750 0.0800 0.0750 0.0750 11,800 -0.01(-11.76%)
Sep 12, 2008 0.0750 0.0900 0.0750 0.0850 98,000 +0.01(+6.25%)
Sep 11, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Sep 10, 2008 0.0850 0.0850 0.0800 0.0800 62,000 +0.01(+14.29%)
Sep 09, 2008 0.0700 0.0800 0.0650 0.0700 143,000 +0.00(+0.00%)
Sep 08, 2008 0.0850 0.0850 0.0700 0.0700 133,501 -0.01(-12.50%)
Sep 05, 2008 0.0900 0.0900 0.0700 0.0800 1,249,500 -0.01(-15.79%)
Sep 04, 2008 0.0950 0.0950 0.0950 0.0950 91,000 +0.00(+0.00%)
Sep 03, 2008 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Sep 02, 2008 0.0950 0.0950 0 +0.00(+0.00%)
Aug 29, 2008 0.1050 0.1050 0.0950 0.0950 2,115,043 -0.01(-9.52%)
Aug 28, 2008 0.1050 0 +0.00(+0.00%)
Aug 27, 2008 0.1000 0.1050 0.1000 0.1050 58,500 +0.00(+5.00%)
Aug 26, 2008 0.1000 0 +0.00(+0.00%)
Aug 25, 2008 0.1000 0.1000 0.1000 0.1000 63,000 +0.00(+0.00%)
Aug 22, 2008 0.0950 0.1000 0.0900 0.1000 260,809 +0.01(+5.26%)
Aug 21, 2008 0.0900 0.0950 0.0900 0.0950 35,400 +0.00(+0.00%)
Aug 20, 2008 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Aug 19, 2008 0.0950 0.0950 0.0900 0.0900 59,500 -0.01(-10.00%)
Aug 18, 2008 0.1000 0 +0.00(+0.00%)
Aug 15, 2008 0.1000 0.1000 0.0900 0.1000 97,800 +0.00(+0.00%)
Aug 14, 2008 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Aug 13, 2008 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Aug 12, 2008 0.0900 0.0950 0.0850 0.0850 155,000 -0.00(-5.56%)
Aug 11, 2008 0.0950 0.0950 0.0900 0.0900 67,000 +0.00(+0.00%)
Aug 08, 2008 0.0900 0.0950 0.0900 0.0900 45,000 -0.01(-5.26%)
Aug 07, 2008 0.0950 0.0950 0.0900 0.0950 32,500 -0.01(-5.00%)
Aug 06, 2008 0.0950 0.1000 0.0950 0.1000 53,000 +0.00(+0.00%)
Aug 05, 2008 0.1000 0.1000 0.1000 0.1000 68,000 -0.01(-13.04%)
Aug 04, 2008 0.1100 0.1150 0.1100 0.1150 10,000 +0.00(+0.00%)
Aug 01, 2008 0.1100 0.1150 0.1100 0.1150 10,000 +0.01(+9.52%)
Jul 31, 2008 0.1050 0.1050 0.1050 0.1050 73,000 -0.01(-8.70%)
Jul 30, 2008 0.1050 0.1150 0.1050 0.1150 118,000 +0.01(+9.52%)
Jul 29, 2008 0.1050 0.1050 0.1050 0.1050 20,250 -0.01(-4.55%)
Jul 28, 2008 0.1200 0.1200 0.1050 0.1100 79,500 -0.01(-4.35%)
Jul 25, 2008 0.1100 0.1150 0.1100 0.1150 172,000 +0.01(+4.55%)
Jul 24, 2008 0.1200 0.1200 0.1100 0.1100 151,000 -0.01(-12.00%)
Jul 23, 2008 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 22, 2008 0.1100 0.1250 0.1100 0.1250 65,000 +0.01(+13.64%)
Jul 21, 2008 0.1250 0.1300 0.1100 0.1100 219,000 -0.02(-15.38%)
Jul 18, 2008 0.1350 0.1400 0.1200 0.1300 69,001 +0.01(+8.33%)
Jul 17, 2008 0.1450 0.1500 0.1200 0.1200 359,500 -0.02(-17.24%)
Jul 16, 2008 0.1400 0.1500 0.1400 0.1450 45,500 +0.01(+7.41%)
Jul 15, 2008 0.1350 0.1350 0.1350 0.1350 500 -0.02(-12.90%)
Jul 14, 2008 0.1350 0.1550 0.1300 0.1550 10,500 +0.02(+14.81%)
Jul 11, 2008 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Jul 10, 2008 0.1500 0.1600 0.1300 0.1350 95,243 -0.01(-3.57%)
Jul 09, 2008 0.1400 0.1450 0.1350 0.1400 57,550 -0.02(-12.50%)
Jul 08, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 07, 2008 0.1600 0.1600 0.1600 0.1600 2,500 +0.02(+14.29%)
Jul 04, 2008 0.1400 0.1400 0.1400 0.1400 300 +0.00(+0.00%)
Jul 03, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 02, 2008 0.1450 0.1550 0.1400 0.1400 22,500 +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.