Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sparta Capital Corp (TSV: SAY )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, May 16, 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 (%)
Apr 30, 2021 0.1100 0.1200 0.1050 0.1200 1,017,838 +0.01(+9.09%)
Apr 29, 2021 0.1350 0.1350 0.1100 0.1100 1,186,996 -0.03(-18.52%)
Apr 28, 2021 0.1300 0.1350 0.1250 0.1350 286,300 +0.01(+8.00%)
Apr 27, 2021 0.1300 0.1350 0.1250 0.1250 186,407 -0.01(-7.41%)
Apr 26, 2021 0.1400 0.1400 0.1250 0.1350 560,631 -0.01(-3.57%)
Apr 23, 2021 0.1250 0.1400 0.1150 0.1400 815,177 +0.02(+12.00%)
Apr 22, 2021 0.1350 0.1350 0.1250 0.1250 152,209 -0.01(-7.41%)
Apr 21, 2021 0.1250 0.1350 0.1250 0.1350 228,125 +0.01(+8.00%)
Apr 20, 2021 0.1350 0.1350 0.1250 0.1250 174,251 -0.02(-10.71%)
Apr 19, 2021 0.1400 0.1400 0.1250 0.1400 188,808 +0.01(+3.70%)
Apr 16, 2021 0.1350 0.1400 0.1350 0.1350 179,155 -0.01(-3.57%)
Apr 15, 2021 0.1350 0.1400 0.1300 0.1400 558,171 +0.03(+27.27%)
Apr 14, 2021 0.1550 0.1550 0.1100 0.1100 510,417 -0.04(-26.67%)
Apr 13, 2021 0.1550 0.1600 0.1450 0.1500 604,850 -0.01(-3.23%)
Apr 12, 2021 0.1500 0.1550 0.1450 0.1550 334,978 +0.01(+6.90%)
Apr 09, 2021 0.1500 0.1500 0.1400 0.1450 168,792 +0.00(+0.00%)
Apr 08, 2021 0.1450 0.1450 0.1350 0.1450 569,477 +0.00(+0.00%)
Apr 07, 2021 0.1400 0.1500 0.1400 0.1450 362,360 +0.00(+0.00%)
Apr 06, 2021 0.1550 0.1550 0.1400 0.1450 609,313 -0.01(-3.33%)
Apr 05, 2021 0.1750 0.1750 0.1500 0.1500 805,710 -0.02(-9.09%)
Apr 01, 2021 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Mar 31, 2021 0.1400 0.1400 0.1350 0.1400 1,094,690 +0.00(+0.00%)
Mar 30, 2021 0.1450 0.1450 0.1350 0.1400 378,200 +0.00(+0.00%)
Mar 29, 2021 0.1450 0.1450 0.1400 0.1400 481,116 -0.01(-6.67%)
Mar 26, 2021 0.1500 0.1550 0.1450 0.1500 246,030 +0.00(+0.00%)
Mar 25, 2021 0.1550 0.1600 0.1500 0.1500 451,972 -0.01(-6.25%)
Mar 24, 2021 0.1500 0.1600 0.1400 0.1600 1,026,689 +0.02(+10.34%)
Mar 23, 2021 0.1550 0.1650 0.1450 0.1450 1,203,029 -0.02(-12.12%)
Mar 22, 2021 0.1800 0.1800 0.1600 0.1650 684,000 -0.01(-5.71%)
Mar 19, 2021 0.1650 0.1750 0.1600 0.1750 1,962,605 +0.01(+6.06%)
Mar 18, 2021 0.1800 0.1800 0.1650 0.1650 676,063 -0.01(-2.94%)
Mar 17, 2021 0.1900 0.1900 0.1700 0.1700 1,114,119 -0.01(-8.11%)
Mar 16, 2021 0.2100 0.2100 0.1850 0.1850 1,513,473 -0.02(-11.90%)
Mar 15, 2021 0.1750 0.2150 0.1750 0.2100 5,318,643 +0.04(+23.53%)
Mar 12, 2021 0.1600 0.1700 0.1600 0.1700 1,493,020 +0.02(+9.68%)
Mar 11, 2021 0.1550 0.1600 0.1500 0.1550 1,559,316 -0.01(-3.13%)
Mar 10, 2021 0.1700 0.1700 0.1550 0.1600 1,720,229 -0.01(-8.57%)
Mar 09, 2021 0.1700 0.1800 0.1600 0.1750 2,050,902 +0.01(+6.06%)
Mar 08, 2021 0.1800 0.1900 0.1550 0.1650 3,236,841 -0.01(-8.33%)
Mar 05, 2021 0.1700 0.1800 0.1500 0.1800 3,121,658 +0.02(+16.13%)
Mar 04, 2021 0.1900 0.1900 0.1550 0.1550 3,545,980 -0.03(-16.22%)
Mar 03, 2021 0.1800 0.2100 0.1800 0.1850 3,969,129 -0.02(-9.76%)
Mar 02, 2021 0.2300 0.2350 0.1900 0.2050 8,287,221 -0.01(-2.38%)
Mar 01, 2021 0.2500 0.3100 0.2100 0.2100 14,680,758 -0.02(-8.70%)
Feb 26, 2021 0.1700 0.2600 0.1450 0.2300 21,481,398 +0.06(+35.29%)
Feb 25, 2021 0.2100 0.2200 0.1650 0.1700 19,771,984 -0.06(-26.09%)
Feb 24, 2021 0.1200 0.2850 0.1200 0.2300 68,387,576 +0.17(+283.33%)
Feb 23, 2021 0.0600 0.0650 0.0600 0.0600 377,500 -0.01(-7.69%)
Feb 22, 2021 0.0600 0.0650 0.0600 0.0650 397,029 +0.01(+8.33%)
Feb 19, 2021 0.0650 0.0650 0.0600 0.0600 706,429 +0.00(+0.00%)
Feb 18, 2021 0.0650 0.0650 0.0600 0.0600 287,682 -0.01(-7.69%)
Feb 17, 2021 0.0600 0.0700 0.0600 0.0650 430,984 +0.00(+0.00%)
Feb 16, 2021 0.0650 0.0700 0.0600 0.0650 1,161,635 +0.00(+0.00%)
Feb 12, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 11, 2021 0.0550 0.0650 0.0550 0.0650 1,016,459 +0.01(+8.33%)
Feb 10, 2021 0.0550 0.0600 0.0500 0.0600 340,914 +0.00(+9.09%)
Feb 09, 2021 0.0550 0.0600 0.0500 0.0550 337,149 +0.00(+0.00%)
Feb 08, 2021 0.0550 0.0600 0.0550 0.0550 318,776 +0.00(+0.00%)
Feb 05, 2021 0.0550 0.0550 0.0550 0.0550 223,371 +0.00(+0.00%)
Feb 04, 2021 0.0500 0.0550 0.0500 0.0550 447,548 +0.00(+10.00%)
Feb 03, 2021 0.0500 0.0550 0.0500 0.0500 366,233 +0.00(+0.00%)
Feb 02, 2021 0.0550 0.0550 0.0500 0.0500 188,869 -0.00(-9.09%)
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.