Sparta Capital Corp (TSV: SAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
| Oct 30, 2019 | 0.0450 | 0.0450 | 0.0450 | 600 | +0.00(+0.00%) | |
| Oct 29, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | +0.00(+0.00%) |
| Oct 24, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
| Oct 22, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Oct 18, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
| Oct 17, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 | +0.00(+12.50%) |
| Oct 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
| Oct 09, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Oct 04, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Oct 02, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Oct 01, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 48,000 | +0.00(+0.00%) |
| Sep 26, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Sep 25, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 25,000 | +0.01(+25.00%) |
| Sep 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-27.27%) | |
| Sep 17, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
| Sep 16, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 14,000 | +0.01(+37.50%) |
| Sep 12, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
| Sep 11, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 131,700 | +0.01(+25.00%) |
| Sep 09, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
| Sep 05, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Sep 04, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 42,225 | +0.00(+0.00%) |
| Aug 30, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
| Aug 27, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 20,014 | +0.00(+10.00%) |
| Aug 26, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 | +0.00(+0.00%) |
| Aug 23, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 33,000 | +0.00(+0.00%) |
| Aug 22, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,500 | +0.01(+25.00%) |
| Aug 21, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 40,666 | -0.00(-11.11%) |
| Aug 20, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 92,000 | -0.01(-10.00%) |
| Aug 19, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 44,699 | -0.00(-9.09%) |
| Aug 16, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 76,000 | +0.00(+0.00%) |
| Aug 15, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 242,700 | +0.00(+10.00%) |
| Aug 14, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 434,100 | +0.00(+0.00%) |
| Aug 13, 2019 | 0.0400 | 0.0550 | 0.0400 | 0.0500 | 607,900 | +0.01(+25.00%) |
| Aug 12, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 57,000 | +0.00(+0.00%) |
| Aug 08, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Aug 07, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | +0.00(+0.00%) |
| Aug 06, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | +0.00(+0.00%) |
| Aug 02, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +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.
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.