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: 3:52 PM EDT, Jun 6, 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 29, 2007 0.3700 0.3850 0.3350 0.3500 176,301 -0.02(-5.41%)
Jun 28, 2007 0.3800 0.3800 0.3700 0.3700 101,000 -0.01(-1.33%)
Jun 27, 2007 0.3850 0.3850 0.3750 0.3750 175,000 -0.01(-2.60%)
Jun 26, 2007 0.3950 0.4100 0.3800 0.3850 180,500 -0.02(-6.10%)
Jun 25, 2007 0.4000 0.4100 0.3950 0.4100 230,500 +0.01(+3.80%)
Jun 22, 2007 0.3650 0.4000 0.3650 0.3950 352,500 +0.02(+3.95%)
Jun 21, 2007 0.3900 0.3950 0.3650 0.3800 263,000 +0.01(+2.70%)
Jun 20, 2007 0.3700 0.3700 0.3600 0.3700 100,750 +0.00(+0.00%)
Jun 19, 2007 0.3600 0.3700 0.3600 0.3700 70,100 +0.01(+2.78%)
Jun 18, 2007 0.3800 0.3950 0.3600 0.3600 364,300 -0.02(-4.00%)
Jun 15, 2007 0.3750 0.3900 0.3750 0.3750 114,350 -0.01(-2.60%)
Jun 14, 2007 0.3800 0.3900 0.3650 0.3850 215,245 -0.01(-2.53%)
Jun 13, 2007 0.4000 0.4000 0.3850 0.3950 272,000 +0.00(+0.00%)
Jun 12, 2007 0.4500 0.4500 0.3900 0.3950 458,127 -0.04(-10.23%)
Jun 11, 2007 0.4400 0.4600 0.4300 0.4400 367,900 -0.01(-1.12%)
Jun 08, 2007 0.4450 0.4700 0.4300 0.4450 563,100 +0.01(+1.14%)
Jun 07, 2007 0.4000 0.4450 0.4000 0.4400 504,800 +0.05(+12.82%)
Jun 06, 2007 0.3850 0.3900 0.3650 0.3900 384,850 +0.02(+4.00%)
Jun 05, 2007 0.4200 0.4300 0.3650 0.3750 612,790 -0.07(-14.77%)
Jun 04, 2007 0.4850 0.4850 0.4150 0.4400 1,470,126 -0.03(-5.38%)
Jun 01, 2007 0.4100 0.4800 0.4000 0.4650 2,184,632 +0.07(+17.72%)
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%)
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.