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 (%)
Jul 30, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 29, 2021 0.0550 0.0550 0.0550 0.0550 635,728 -0.00(-8.33%)
Jul 28, 2021 0.0500 0.0600 0.0500 0.0600 308,302 +0.00(+9.09%)
Jul 27, 2021 0.0550 0.0550 0.0500 0.0550 76,230 +0.00(+0.00%)
Jul 26, 2021 0.0500 0.0550 0.0500 0.0550 301,391 +0.00(+0.00%)
Jul 23, 2021 0.0550 0.0600 0.0500 0.0550 336,375 +0.00(+0.00%)
Jul 22, 2021 0.0550 0.0550 0.0550 0.0550 1,500 -0.00(-8.33%)
Jul 21, 2021 0.0500 0.0600 0.0500 0.0600 126,365 +0.00(+9.09%)
Jul 20, 2021 0.0500 0.0550 0.0500 0.0550 353,659 +0.00(+0.00%)
Jul 19, 2021 0.0600 0.0600 0.0550 0.0550 130,600 +0.00(+0.00%)
Jul 16, 2021 0.0600 0.0600 0.0550 0.0550 319,118 +0.00(+0.00%)
Jul 15, 2021 0.0600 0.0600 0.0550 0.0550 139,666 +0.00(+0.00%)
Jul 14, 2021 0.0600 0.0600 0.0550 0.0550 182,325 -0.00(-8.33%)
Jul 13, 2021 0.0600 0.0600 0.0550 0.0600 85,113 +0.00(+0.00%)
Jul 12, 2021 0.0600 0.0600 0.0550 0.0600 41,336 +0.00(+0.00%)
Jul 09, 2021 0.0600 0.0600 0.0550 0.0600 102,500 +0.00(+0.00%)
Jul 08, 2021 0.0600 0.0600 0.0550 0.0600 69,259 +0.00(+0.00%)
Jul 07, 2021 0.0650 0.0650 0.0550 0.0600 601,486 -0.01(-7.69%)
Jul 06, 2021 0.0700 0.0700 0.0650 0.0650 348,381 +0.00(+0.00%)
Jul 05, 2021 0.0700 0.0700 0.0650 0.0650 118,900 -0.01(-13.33%)
Jul 02, 2021 0.0750 0.0750 0.0700 0.0750 115,107 +0.00(+7.14%)
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%)
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.