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: 3:30 PM EDT, May 24, 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 (%)
Jun 30, 2006 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.00%)
Jun 29, 2006 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 28, 2006 0.4500 0.4500 0.4100 0.4100 15,500 -0.04(-8.89%)
Jun 27, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 23, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 22, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 21, 2006 0.5000 0.5000 0.4100 0.4500 186,500 -0.05(-10.00%)
Jun 20, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 19, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 16, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 15, 2006 0.4500 0.5000 0.4500 0.5000 12,000 +0.10(+25.00%)
Jun 14, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 13, 2006 0.4400 0.4500 0.4000 0.4000 56,500 -0.05(-11.11%)
Jun 12, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 09, 2006 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Jun 08, 2006 0.4300 0.4500 0.4300 0.4500 24,500 +0.00(+0.00%)
Jun 07, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 06, 2006 0.4500 0.4500 0.4500 0.4500 10,000 -0.04(-8.16%)
Jun 05, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jun 02, 2006 0.4900 0.4900 0.4900 0.4900 32,000 +0.00(+0.00%)
Jun 01, 2006 0.5100 0.5100 0.4900 0.4900 29,500 -0.05(-9.26%)
May 31, 2006 0.4800 0.5400 0.4800 0.5400 42,000 +0.06(+12.50%)
May 30, 2006 0.4900 0.5000 0.4800 0.4800 100,000 -0.02(-4.00%)
May 26, 2006 0.4900 0.5000 0.4900 0.5000 21,500 +0.00(+0.00%)
May 25, 2006 0.5000 0.5000 0.5000 0.5000 20,000 +0.04(+8.70%)
May 24, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 23, 2006 0.4000 0.4600 0.4000 0.4600 39,000 +0.01(+2.22%)
May 22, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 19, 2006 0.4700 0.4700 0.4100 0.4500 61,000 +0.00(+0.00%)
May 18, 2006 0.4500 0.4500 0.4200 0.4500 37,300 +0.00(+0.00%)
May 17, 2006 0.4500 0.4500 0.4500 0.4500 26,000 -0.01(-2.17%)
May 16, 2006 0.4600 0.4600 0.4500 0.4600 41,300 -0.03(-6.12%)
May 15, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 12, 2006 0.4600 0.4900 0.4600 0.4900 39,500 +0.09(+22.50%)
May 11, 2006 0.4700 0.4700 0.4000 0.4000 43,500 -0.06(-13.04%)
May 10, 2006 0.5000 0.5000 0.4600 0.4600 29,000 -0.07(-13.21%)
May 09, 2006 0.5100 0.5300 0.4700 0.5300 181,000 -0.04(-7.02%)
May 08, 2006 0.5500 0.5700 0.5300 0.5700 26,000 -0.01(-1.72%)
May 05, 2006 0.5500 0.5800 0.5500 0.5800 20,000 +0.01(+1.75%)
May 04, 2006 0.5800 0.6000 0.5700 0.5700 14,000 -0.01(-1.72%)
May 03, 2006 0.6000 0.6000 0.5800 0.5800 11,000 +0.00(+0.00%)
May 02, 2006 0.5600 0.5900 0.5500 0.5800 20,340 +0.02(+3.57%)
May 01, 2006 0.5200 0.5600 0.5200 0.5600 40,700 +0.06(+12.00%)
Apr 28, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Apr 27, 2006 0.5000 0.5000 0.4800 0.4800 20,000 +0.00(+0.00%)
Apr 26, 2006 0.5100 0.5100 0.4800 0.4800 114,000 +0.02(+4.35%)
Apr 25, 2006 0.5800 0.5800 0.4600 0.4600 52,500 -0.12(-20.69%)
Apr 24, 2006 0.6000 0.6000 0.5800 0.5800 22,000 +0.00(+0.00%)
Apr 21, 2006 0.5700 0.6000 0.5200 0.5800 105,100 +0.02(+3.57%)
Apr 20, 2006 0.5800 0.5800 0.5200 0.5600 30,700 -0.02(-3.45%)
Apr 19, 2006 0.5800 0.6100 0.5600 0.5800 49,000 -0.04(-6.45%)
Apr 18, 2006 0.6300 0.6400 0.6200 0.6200 10,500 +0.00(+0.00%)
Apr 17, 2006 0.6500 0.6500 0.6200 0.6200 13,300 +0.00(+0.00%)
Apr 13, 2006 0.6500 0.6500 0.5200 0.6200 53,275 -0.02(-3.13%)
Apr 12, 2006 0.6200 0.6400 0.6200 0.6400 21,400 +0.04(+6.67%)
Apr 11, 2006 0.7000 0.7000 0.5300 0.6000 18,500 -0.10(-14.29%)
Apr 10, 2006 0.7000 0.7000 0.6700 0.7000 49,000 +0.06(+9.37%)
Apr 07, 2006 0.5500 0.6400 0.5500 0.6400 393,240 +0.09(+16.36%)
Apr 06, 2006 0.5200 0.5500 0.5200 0.5500 173,500 +0.04(+7.84%)
Apr 05, 2006 0.5000 0.5100 0.5000 0.5100 21,000 +0.02(+4.08%)
Apr 04, 2006 0.4800 0.5100 0.4800 0.4900 409,300 -0.01(-2.00%)
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.