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, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2021 0.0750 0.0750 0.0700 0.0700 45,000 -0.00(-6.67%)
Jun 28, 2021 0.0700 0.0750 0.0700 0.0750 258,225 +0.00(+7.14%)
Jun 25, 2021 0.0700 0.0700 0.0650 0.0700 395,585 +0.00(+0.00%)
Jun 24, 2021 0.0750 0.0750 0.0650 0.0700 141,155 +0.00(+0.00%)
Jun 23, 2021 0.0750 0.0750 0.0700 0.0700 41,640 -0.00(-6.67%)
Jun 22, 2021 0.0700 0.0750 0.0700 0.0750 299,407 +0.00(+0.00%)
Jun 21, 2021 0.0700 0.0750 0.0700 0.0750 347,589 +0.00(+0.00%)
Jun 18, 2021 0.0750 0.0750 0.0750 0.0750 582,550 +0.00(+0.00%)
Jun 17, 2021 0.0800 0.0800 0.0750 0.0750 1,399,913 +0.00(+0.00%)
Jun 16, 2021 0.0850 0.0850 0.0750 0.0750 791,178 -0.01(-6.25%)
Jun 15, 2021 0.0800 0.1100 0.0750 0.0800 9,758,202 +0.01(+6.67%)
Jun 14, 2021 0.0750 0.0750 0.0700 0.0750 817,491 -0.01(-6.25%)
Jun 11, 2021 0.0750 0.0850 0.0700 0.0800 996,190 +0.01(+6.67%)
Jun 10, 2021 0.0800 0.0800 0.0700 0.0750 378,275 -0.01(-6.25%)
Jun 09, 2021 0.0850 0.0850 0.0750 0.0800 902,892 -0.01(-5.88%)
Jun 08, 2021 0.0750 0.0950 0.0750 0.0850 3,288,175 +0.02(+30.77%)
Jun 07, 2021 0.0650 0.0700 0.0600 0.0650 457,182 -0.01(-7.14%)
Jun 04, 2021 0.0700 0.0750 0.0650 0.0700 933,995 -0.00(-6.67%)
Jun 03, 2021 7.000 0.0750 0.0700 0.0750 25,148,798 +0.00(+0.00%)
Jun 02, 2021 0.0750 0.0750 0.0700 0.0750 527,260 -0.01(-6.25%)
Jun 01, 2021 0.0850 0.0850 0.0800 0.0800 152,250 -0.01(-5.88%)
May 31, 2021 0.0850 0.0850 0.0800 0.0850 50,121 +0.00(+0.00%)
May 28, 2021 0.0850 0.0850 0.0750 0.0850 302,861 +0.01(+6.25%)
May 27, 2021 0.0750 0.0850 0.0700 0.0800 409,085 +0.01(+6.67%)
May 26, 2021 0.0850 0.0850 0.0700 0.0750 621,108 -0.01(-6.25%)
May 25, 2021 0.0850 0.0900 0.0800 0.0800 424,568 -0.01(-5.88%)
May 21, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 20, 2021 0.1000 0.1050 0.0900 0.0900 459,729 +0.00(+0.00%)
May 19, 2021 0.0900 0.0900 0.0900 0.0900 102,300 -0.01(-5.26%)
May 18, 2021 0.1100 0.1100 0.0900 0.0950 380,253 -0.01(-9.52%)
May 17, 2021 0.0950 0.1050 0.0950 0.1050 414,484 +0.01(+10.53%)
May 14, 2021 0.0900 0.0950 0.0800 0.0950 303,178 +0.01(+18.75%)
May 13, 2021 0.0850 0.0900 0.0800 0.0800 375,658 -0.01(-11.11%)
May 12, 2021 0.0900 0.0900 0.0800 0.0900 294,052 +0.00(+0.00%)
May 11, 2021 0.0950 0.0950 0.0850 0.0900 232,931 -0.01(-10.00%)
May 10, 2021 0.1000 0.1050 0.0950 0.1000 278,243 +0.01(+5.26%)
May 07, 2021 0.1000 0.1000 0.0900 0.0950 207,947 -0.01(-5.00%)
May 06, 2021 0.1100 0.1100 0.0900 0.1000 936,563 -0.00(-4.76%)
May 05, 2021 0.1100 0.1100 0.1000 0.1050 279,877 -0.01(-4.55%)
May 04, 2021 0.1200 0.1200 0.1050 0.1100 751,513 -0.01(-8.33%)
May 03, 2021 0.1250 0.1250 0.1100 0.1200 614,022 +0.00(+0.00%)
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%)
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.