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: 3:53 PM EDT, May 22, 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, 2019 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Apr 29, 2019 0.0350 0.0350 0.0300 0.0300 15,000 -0.01(-14.29%)
Apr 26, 2019 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Apr 25, 2019 0.0300 0.0350 0.0300 0.0350 278,000 +0.01(+16.67%)
Apr 24, 2019 0.0250 0.0300 0.0250 0.0300 6,000 +0.00(+20.00%)
Apr 23, 2019 0.0250 0.0250 0.0250 0.0250 85,000 +0.00(+0.00%)
Apr 18, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 16, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 15, 2019 0.0300 0.0300 0.0300 0.0300 60,000 -0.01(-14.29%)
Apr 12, 2019 0.0300 0.0350 0.0300 0.0350 365,000 +0.01(+16.67%)
Apr 11, 2019 0.0300 0.0300 0.0300 0.0300 21,600 +0.00(+0.00%)
Apr 10, 2019 0.0250 0.0300 0.0250 0.0300 17,000 +0.00(+0.00%)
Apr 05, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 04, 2019 0.0250 0.0300 0.0250 0.0300 41,000 +0.00(+0.00%)
Apr 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 01, 2019 0.0350 0.0350 0.0300 0.0300 234,801 -0.01(-14.29%)
Mar 28, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 27, 2019 0.0350 0.0350 0.0350 0.0350 12,500 +0.00(+0.00%)
Mar 26, 2019 0.0400 0.0400 0.0350 0.0350 7,000 +0.00(+0.00%)
Mar 25, 2019 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Mar 22, 2019 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+14.29%)
Mar 21, 2019 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Mar 20, 2019 0.0350 0.0350 0.0350 0.0350 98,671 +0.00(+0.00%)
Mar 19, 2019 0.0350 0.0350 0.0300 0.0350 185,000 +0.00(+0.00%)
Mar 18, 2019 0.0300 0.0350 0.0300 0.0350 58,500 +0.00(+0.00%)
Mar 15, 2019 0.0300 0.0350 0.0300 0.0350 607,100 +0.00(+0.00%)
Mar 14, 2019 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
Mar 13, 2019 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Mar 12, 2019 0.0350 0.0400 0.0350 0.0350 24,000 +0.00(+0.00%)
Mar 11, 2019 0.0350 0.0400 0.0350 0.0350 78,300 +0.00(+0.00%)
Mar 08, 2019 0.0350 0.0400 0.0350 0.0350 50,800 -0.00(-12.50%)
Mar 07, 2019 0.0350 0.0400 0.0350 0.0400 12,000 +0.00(+14.29%)
Mar 06, 2019 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Mar 05, 2019 0.0400 0.0400 0.0350 0.0350 266,000 -0.00(-12.50%)
Mar 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 19, 2019 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Feb 15, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 14, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Feb 13, 2019 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Feb 07, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 01, 2019 0.0450 0.0500 0.0400 0.0500 415,225 +0.00(+0.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 29, 2019 0.0550 0.0550 0.0500 0.0500 294,000 +0.00(+0.00%)
Jan 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0600 0.0500 0.0500 213,000 +0.00(+0.00%)
Jan 21, 2019 0.0500 0.0500 0.0500 0.0500 118,740 +0.00(+0.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jan 17, 2019 0.0500 0.0550 0.0500 0.0500 179,000 +0.00(+0.00%)
Jan 16, 2019 0.0550 0.0550 0.0500 0.0500 100,000 +0.01(+11.11%)
Jan 15, 2019 0.0450 0.0450 0.0450 0.0450 60,110 -0.01(-18.18%)
Jan 11, 2019 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Jan 10, 2019 0.0450 0.0450 0.0400 0.0400 78,000 -0.00(-11.11%)
Jan 09, 2019 0.0450 0.0450 0.0450 0.0450 74,000 -0.01(-10.00%)
Jan 08, 2019 0.0450 0.0500 0.0450 0.0500 107,000 +0.01(+11.11%)
Jan 07, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jan 04, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
Jan 02, 2019 0.0500 0.0550 0.0500 0.0550 91,154 +0.00(+0.00%)
Dec 31, 2018 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Dec 28, 2018 0.0450 0.0450 0.0400 0.0400 20,000 -0.01(-20.00%)
Dec 27, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 21, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 20, 2018 0.0550 0.0550 0.0500 0.0500 30,000 +0.01(+11.11%)
Dec 19, 2018 0.0500 0.0550 0.0450 0.0450 68,000 +0.00(+0.00%)
Dec 17, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 14, 2018 0.0550 0.0550 0.0500 0.0500 6,000 +0.01(+11.11%)
Dec 13, 2018 0.0500 0.0500 0.0450 0.0450 56,000 +0.00(+0.00%)
Dec 12, 2018 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Dec 11, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Dec 07, 2018 0.0500 0.0500 0.0500 0.0500 49,601 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0500 0.0500 0.0500 140,000 +0.00(+0.00%)
Dec 05, 2018 0.0500 0.0500 0.0350 0.0500 177,000 +0.00(+0.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Dec 03, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Nov 30, 2018 0.0500 0.0500 0.0500 0.0500 4,460 +0.00(+0.00%)
Nov 29, 2018 0.0500 0.0500 0.0500 0.0500 66,000 +0.00(+0.00%)
Nov 26, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 23, 2018 0.0550 0.0600 0.0550 0.0600 26,000 +0.00(+0.00%)
Nov 22, 2018 0.0350 0.0600 0.0350 0.0600 305,000 +0.01(+33.33%)
Nov 21, 2018 0.0450 0.0450 0.0450 0.0450 53,000 -0.01(-10.00%)
Nov 19, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 14, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 13, 2018 0.0500 0.0500 0.0500 0.0500 36,000 -0.00(-9.09%)
Nov 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 08, 2018 0.0600 0.0600 0.0500 0.0550 125,000 -0.00(-8.33%)
Nov 06, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 02, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 30, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 29, 2018 0.0600 0.0650 0.0600 0.0650 172,999 +0.01(+8.33%)
Oct 26, 2018 0.0600 0.0600 0.0600 0.0600 32,000 -0.01(-7.69%)
Oct 25, 2018 0.0650 0.0650 0.0600 0.0650 135,000 +0.00(+0.00%)
Oct 24, 2018 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Oct 23, 2018 0.0650 0.0700 0.0650 0.0700 43,000 +0.01(+7.69%)
Oct 22, 2018 0.0650 0.0650 0.0550 0.0650 250,000 +0.01(+8.33%)
Oct 19, 2018 0.0650 0.0650 0.0600 0.0600 175,000 -0.01(-7.69%)
Oct 18, 2018 0.0650 0.0650 0.0650 0.0650 29,000 +0.00(+0.00%)
Oct 17, 2018 0.0700 0.0700 0.0650 0.0650 27,000 -0.01(-7.14%)
Oct 16, 2018 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Oct 15, 2018 0.0650 0.0700 0.0650 0.0700 20,999 +0.00(+0.00%)
Oct 12, 2018 0.0700 0.0700 0.0700 0.0700 11,000 +0.01(+16.67%)
Oct 11, 2018 0.0650 0.0650 0.0600 0.0600 10,000 -0.01(-7.69%)
Oct 10, 2018 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Oct 09, 2018 0.0650 0.0650 0.0650 0.0650 23,922 +0.00(+0.00%)
Oct 05, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 04, 2018 0.0650 0.0650 0.0650 0.0650 30,400 +0.00(+0.00%)
Oct 03, 2018 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Oct 01, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 28, 2018 0.0700 0.0700 0.0700 0.0700 31,000 +0.01(+7.69%)
Sep 27, 2018 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Sep 26, 2018 0.0650 0.0700 0.0650 0.0650 83,000 +0.01(+8.33%)
Sep 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 21, 2018 0.0650 0.0650 0.0600 0.0600 34,000 +0.00(+0.00%)
Sep 19, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 18, 2018 0.0600 0.0650 0.0550 0.0650 49,299 +0.01(+18.18%)
Sep 17, 2018 0.0550 0.0550 0.0550 0.0550 36,000 -0.01(-15.38%)
Sep 14, 2018 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
Sep 13, 2018 0.0600 0.0600 0.0600 0.0600 26,000 -0.01(-7.69%)
Sep 12, 2018 0.0650 0.0650 0.0650 0.0650 37,500 -0.01(-13.33%)
Sep 10, 2018 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Sep 07, 2018 0.0600 0.0600 0.0600 0.0600 54,000 +0.00(+0.00%)
Sep 06, 2018 0.0600 0.0600 0.0500 0.0600 56,000 +0.00(+0.00%)
Sep 05, 2018 0.0600 0.0600 0.0600 0.0600 60,000 -0.01(-7.69%)
Sep 04, 2018 0.0650 0.0650 0.0650 0.0650 70,000 +0.00(+0.00%)
Aug 30, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Aug 29, 2018 0.0650 0.0750 0.0650 0.0750 45,000 +0.01(+15.38%)
Aug 23, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 22, 2018 0.0650 0.0650 0.0600 0.0600 28,000 -0.01(-7.69%)
Aug 21, 2018 0.0650 0.0650 0.0650 0.0650 35,800 +0.00(+0.00%)
Aug 20, 2018 0.0650 0.0650 0.0650 0.0650 38,000 +0.00(+0.00%)
Aug 17, 2018 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Aug 16, 2018 0.0700 0.0700 0.0600 0.0600 124,750 -0.01(-14.29%)
Aug 14, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 13, 2018 0.0700 0.0700 0.0700 0.0700 45,000 -0.01(-12.50%)
Aug 09, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 08, 2018 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Aug 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 02, 2018 0.0700 0.0750 0.0700 0.0750 199,000 +0.01(+15.38%)
Aug 01, 2018 0.0650 0.0650 0.0650 0.0650 112,250 +0.00(+0.00%)
Jul 30, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 27, 2018 0.0700 0.0700 0.0650 0.0650 23,000 -0.01(-13.33%)
Jul 26, 2018 0.0650 0.0750 0.0650 0.0750 220,000 +0.01(+25.00%)
Jul 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 19, 2018 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Jul 17, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 11, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 09, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 04, 2018 0.0600 0.0600 0.0600 0.0600 29,000 -0.01(-7.69%)
Jun 29, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 28, 2018 0.0600 0.0600 0.0600 0.0600 76,000 +0.00(+0.00%)
Jun 27, 2018 0.0650 0.0650 0.0600 0.0600 78,100 +0.00(+0.00%)
Jun 26, 2018 0.0700 0.0700 0.0600 0.0600 120,000 -0.01(-14.29%)
Jun 22, 2018 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Jun 21, 2018 0.0700 0.0700 0.0600 0.0700 17,000 +0.00(+0.00%)
Jun 19, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 18, 2018 0.0700 0.0700 0.0700 0.0700 19,000 +0.01(+16.67%)
Jun 15, 2018 0.0700 0.0700 0.0600 0.0600 58,000 -0.01(-14.29%)
Jun 14, 2018 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jun 13, 2018 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jun 11, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 08, 2018 0.0700 0.0700 0.0700 0.0700 14,302 +0.01(+7.69%)
Jun 06, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 05, 2018 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Jun 04, 2018 0.0700 0.0700 0.0650 0.0700 15,450 +0.00(+0.00%)
Jun 01, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 31, 2018 0.0800 0.0800 0.0700 0.0700 89,000 -0.00(-6.67%)
May 30, 2018 0.0800 0.0800 0.0700 0.0750 69,000 +0.00(+7.14%)
May 29, 2018 0.0700 0.0700 0.0700 0.0700 35,432 +0.01(+7.69%)
May 28, 2018 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-7.14%)
May 25, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 23, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 18, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 17, 2018 0.0700 0.0700 0.0700 0.0700 8,215 +0.01(+16.67%)
May 16, 2018 0.0650 0.0650 0.0600 0.0600 40,000 -0.01(-7.69%)
May 14, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 11, 2018 0.0650 0.0750 0.0650 0.0750 104,000 +0.01(+25.00%)
May 10, 2018 0.0650 0.0650 0.0600 0.0600 134,000 -0.01(-14.29%)
May 09, 2018 0.0700 0.0700 0.0700 0.0700 37,500 -0.00(-6.67%)
May 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 02, 2018 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
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.