Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sparton Resources IN (TSV: SRI )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, May 17, 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 (%)
May 31, 2007 0.3000 0.4350 0.3000 0.3950 3,270,697 +0.09(+27.42%)
May 30, 2007 0.3000 0.3150 0.2950 0.3100 829,679 +0.02(+6.90%)
May 29, 2007 0.2950 0.3000 0.2850 0.2900 155,000 +0.02(+9.43%)
May 25, 2007 0.2750 0.2800 0.2650 0.2650 76,700 -0.02(-5.36%)
May 24, 2007 0.2850 0.2900 0.2800 0.2800 241,100 -0.00(-1.75%)
May 23, 2007 0.2850 0.2900 0.2750 0.2850 186,900 +0.00(+0.00%)
May 22, 2007 0.2850 0.3050 0.2800 0.2850 651,200 +0.01(+3.64%)
May 21, 2007 0.2900 0.2900 0.2600 0.2750 461,857 +0.00(+0.00%)
May 18, 2007 0.2900 0.2900 0.2600 0.2750 461,857 -0.01(-3.51%)
May 17, 2007 0.2500 0.3150 0.2500 0.2850 1,441,900 +0.04(+18.75%)
May 16, 2007 0.2500 0.2500 0.2300 0.2400 107,000 +0.00(+0.00%)
May 15, 2007 0.2500 0.2500 0.2400 0.2400 170,000 -0.01(-4.00%)
May 14, 2007 0.2550 0.2600 0.2500 0.2500 80,000 -0.01(-1.96%)
May 11, 2007 0.2600 0.2750 0.2500 0.2550 79,500 -0.01(-3.77%)
May 10, 2007 0.2650 0.2650 0.2650 0.2650 13,000 +0.00(+0.00%)
May 09, 2007 0.2800 0.2800 0.2650 0.2650 14,500 -0.01(-1.85%)
May 08, 2007 0.2850 0.2850 0.2550 0.2700 170,000 -0.01(-5.26%)
May 07, 2007 0.2700 0.2850 0.2550 0.2850 126,100 +0.01(+5.56%)
May 04, 2007 0.2800 0.2850 0.2600 0.2700 196,250 -0.01(-3.57%)
May 03, 2007 0.2700 0.2850 0.2650 0.2800 160,000 -0.00(-1.75%)
May 02, 2007 0.2500 0.2850 0.2500 0.2850 75,948 +0.04(+16.33%)
May 01, 2007 0.2400 0.2750 0.2400 0.2450 84,500 -0.01(-2.00%)
Apr 30, 2007 0.2700 0.2700 0.2500 0.2500 152,500 -0.02(-7.41%)
Apr 27, 2007 0.2600 0.2700 0.2500 0.2700 69,000 +0.02(+8.00%)
Apr 26, 2007 0.2700 0.2700 0.2500 0.2500 81,405 +0.00(+0.00%)
Apr 25, 2007 0.2600 0.2700 0.2500 0.2500 107,866 -0.01(-1.96%)
Apr 24, 2007 0.2700 0.2800 0.2550 0.2550 124,500 -0.01(-1.92%)
Apr 23, 2007 0.2700 0.2750 0.2600 0.2600 196,000 +0.00(+0.00%)
Apr 20, 2007 0.2600 0.2600 0.2550 0.2600 24,000 +0.00(+0.00%)
Apr 19, 2007 0.2650 0.2650 0.2600 0.2600 78,500 -0.02(-7.14%)
Apr 18, 2007 0.2800 0.2800 0.2800 0.2800 6,000 +0.02(+5.66%)
Apr 17, 2007 0.2750 0.2800 0.2650 0.2650 118,900 -0.02(-5.36%)
Apr 16, 2007 0.3000 0.3000 0.2800 0.2800 77,214 -0.01(-3.45%)
Apr 13, 2007 0.2650 0.2900 0.2650 0.2900 43,500 +0.01(+3.57%)
Apr 12, 2007 0.2700 0.2800 0.2700 0.2800 20,300 -0.02(-6.67%)
Apr 11, 2007 0.2950 0.3000 0.2700 0.3000 39,250 +0.03(+11.11%)
Apr 10, 2007 0.3000 0.3000 0.2700 0.2700 77,000 -0.01(-3.57%)
Apr 09, 2007 0.2800 0.2800 0.2650 0.2800 274,350 +0.01(+1.82%)
Apr 05, 2007 0.3000 0.3000 0.2700 0.2750 757,600 -0.01(-5.17%)
Apr 04, 2007 0.2550 0.3000 0.2550 0.2900 704,000 +0.05(+20.83%)
Apr 03, 2007 0.2550 0.2550 0.2400 0.2400 35,000 +0.01(+2.13%)
Apr 02, 2007 0.2400 0.2550 0.2350 0.2350 55,000 +0.00(+0.00%)
Mar 30, 2007 0.2400 0.2500 0.2350 0.2350 58,668 +0.00(+0.00%)
Mar 29, 2007 0.2600 0.2600 0.2350 0.2350 23,000 +0.00(+0.00%)
Mar 28, 2007 0.2400 0.2500 0.2300 0.2350 62,034 -0.02(-6.00%)
Mar 27, 2007 0.2500 0.2600 0.2500 0.2500 118,900 +0.01(+4.17%)
Mar 26, 2007 0.2500 0.2500 0.2400 0.2400 17,000 +0.01(+2.13%)
Mar 23, 2007 0.2550 0.2600 0.2350 0.2350 78,000 -0.01(-2.08%)
Mar 22, 2007 0.2600 0.2600 0.2300 0.2400 66,500 -0.02(-5.88%)
Mar 21, 2007 0.2300 0.2600 0.2300 0.2550 347,096 +0.02(+8.51%)
Mar 20, 2007 0.2150 0.2350 0.2150 0.2350 354,000 +0.03(+14.63%)
Mar 19, 2007 0.2050 0.2150 0.2000 0.2050 62,020 -0.01(-4.65%)
Mar 16, 2007 0.2050 0.2150 0.2050 0.2150 62,000 +0.00(+0.00%)
Mar 15, 2007 0.2050 0.2150 0.2050 0.2150 127,000 +0.02(+10.26%)
Mar 14, 2007 0.2050 0.2050 0.1950 0.1950 134,000 -0.02(-11.36%)
Mar 13, 2007 0.2150 0.2200 0.2050 0.2200 30,000 +0.01(+2.33%)
Mar 12, 2007 0.2200 0.2300 0.2100 0.2150 256,500 -0.01(-2.27%)
Mar 09, 2007 0.2100 0.2300 0.2050 0.2200 241,500 -0.01(-6.38%)
Mar 08, 2007 0.2150 0.2400 0.2050 0.2350 74,000 +0.03(+14.63%)
Mar 07, 2007 0.2050 0.2100 0.2050 0.2050 74,700 -0.01(-4.65%)
Mar 06, 2007 0.2100 0.2200 0.2050 0.2150 15,500 +0.01(+4.88%)
Mar 05, 2007 0.2200 0.2200 0.2050 0.2050 55,500 -0.01(-2.38%)
Mar 02, 2007 0.2200 0.2400 0.2000 0.2100 253,430 -0.02(-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.