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: 11:01 AM 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, 2018 0.0700 0.0700 0.0600 0.0650 127,000 -0.01(-7.14%)
Apr 27, 2018 0.0700 0.0750 0.0700 0.0700 24,000 +0.01(+7.69%)
Apr 25, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 24, 2018 0.0650 0.0750 0.0650 0.0750 36,000 +0.00(+7.14%)
Apr 18, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 17, 2018 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Apr 16, 2018 0.0650 0.0750 0.0650 0.0750 168,200 +0.01(+15.38%)
Apr 13, 2018 0.0650 0.0700 0.0650 0.0650 4,800 -0.01(-7.14%)
Apr 12, 2018 0.0650 0.0700 0.0650 0.0700 58,000 +0.01(+7.69%)
Apr 10, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 09, 2018 0.0750 0.0750 0.0750 0.0750 92,000 +0.00(+7.14%)
Apr 06, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Apr 04, 2018 0.0700 0.0700 0.0700 700 +0.01(+16.67%)
Apr 03, 2018 0.0600 0.0600 0.0550 0.0600 223,000 -0.01(-7.69%)
Apr 02, 2018 0.0750 0.0750 0.0650 0.0650 133,285 -0.01(-7.14%)
Mar 29, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 27, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 26, 2018 0.0800 0.0850 0.0800 0.0850 154,000 +0.01(+13.33%)
Mar 22, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 21, 2018 0.0800 0.0800 0.0750 0.0800 69,000 -0.01(-5.88%)
Mar 20, 2018 0.0800 0.0850 0.0800 0.0850 56,000 +0.01(+6.25%)
Mar 19, 2018 0.0850 0.0850 0.0750 0.0800 77,000 -0.01(-5.88%)
Mar 16, 2018 0.0750 0.0850 0.0750 0.0850 88,750 +0.00(+0.00%)
Mar 14, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 13, 2018 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Mar 12, 2018 0.0750 0.0800 0.0750 0.0800 100,000 +0.01(+14.29%)
Mar 09, 2018 0.0800 0.0800 0.0700 0.0700 67,700 -0.01(-12.50%)
Mar 08, 2018 0.0800 0.0850 0.0800 0.0800 144,000 +0.01(+6.67%)
Mar 07, 2018 0.0800 0.0800 0.0750 0.0750 51,755 +0.00(+0.00%)
Mar 06, 2018 0.0800 0.0850 0.0750 0.0750 241,250 +0.00(+0.00%)
Mar 05, 2018 0.0850 0.0850 0.0750 0.0750 78,850 -0.01(-6.25%)
Mar 02, 2018 0.0750 0.0850 0.0750 0.0800 299,000 +0.01(+6.67%)
Mar 01, 2018 0.0700 0.0750 0.0700 0.0750 54,000 +0.00(+7.14%)
Feb 28, 2018 0.0700 0.0700 0.0700 0.0700 27,180 -0.00(-6.67%)
Feb 27, 2018 0.0750 0.0800 0.0700 0.0750 291,600 -0.01(-6.25%)
Feb 26, 2018 0.0850 0.0850 0.0800 0.0800 301,600 +0.00(+0.00%)
Feb 23, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Feb 22, 2018 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Feb 21, 2018 0.0850 0.0850 0.0800 0.0800 87,000 +0.00(+0.00%)
Feb 20, 2018 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
Feb 16, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 15, 2018 0.0900 0.0950 0.0800 0.0900 567,000 +0.00(+0.00%)
Feb 14, 2018 0.0900 0.0900 0.0850 0.0900 149,000 +0.00(+0.00%)
Feb 13, 2018 0.0950 0.0950 0.0850 0.0900 407,000 -0.01(-5.26%)
Feb 12, 2018 0.0850 0.0950 0.0850 0.0950 109,080 +0.01(+5.56%)
Feb 09, 2018 0.0900 0.0900 0.0900 0.0900 82,000 -0.01(-10.00%)
Feb 08, 2018 0.0950 0.1000 0.0950 0.1000 51,000 +0.01(+17.65%)
Feb 07, 2018 0.0950 0.0950 0.0850 0.0850 20,000 -0.01(-10.53%)
Feb 06, 2018 0.0900 0.0950 0.0900 0.0950 78,110 +0.01(+5.56%)
Feb 05, 2018 0.1050 0.1050 0.0900 0.0900 79,468 -0.01(-5.26%)
Feb 02, 2018 0.1000 0.1000 0.0850 0.0950 148,500 -0.01(-5.00%)
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.