Skip to main content
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: 3:10 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 (%)
May 31, 2018 0.0800 0.0800 0.0700 0.0700 89,000 -0.00(-6.67%)
May 30, 2018 0.0800 0.0800 0.0700 0.0750 69,000 +0.00(+7.14%)
May 29, 2018 0.0700 0.0700 0.0700 0.0700 35,432 +0.01(+7.69%)
May 28, 2018 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-7.14%)
May 25, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 23, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 18, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 17, 2018 0.0700 0.0700 0.0700 0.0700 8,215 +0.01(+16.67%)
May 16, 2018 0.0650 0.0650 0.0600 0.0600 40,000 -0.01(-7.69%)
May 14, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 11, 2018 0.0650 0.0750 0.0650 0.0750 104,000 +0.01(+25.00%)
May 10, 2018 0.0650 0.0650 0.0600 0.0600 134,000 -0.01(-14.29%)
May 09, 2018 0.0700 0.0700 0.0700 0.0700 37,500 -0.00(-6.67%)
May 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 02, 2018 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
May 01, 2018 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+7.14%)
Apr 30, 2018 0.0750 0.0750 0.0700 0.0700 29,000 -0.01(-12.50%)
Apr 27, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Apr 26, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Apr 25, 2018 0.0800 0.0800 0.0750 0.0800 42,200 +0.00(+0.00%)
Apr 24, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Apr 23, 2018 0.0700 0.0850 0.0700 0.0800 37,000 +0.01(+6.67%)
Apr 20, 2018 0.0750 0.0750 0.0750 0.0750 29,000 -0.01(-11.76%)
Apr 18, 2018 0.0850 0.0850 0.0850 500 +0.01(+21.43%)
Apr 17, 2018 0.0700 0.0700 0.0700 0.0700 49,000 -0.01(-17.65%)
Apr 13, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 12, 2018 0.0850 0.0850 0.0800 0.0800 80,696 -0.01(-5.88%)
Apr 11, 2018 0.0900 0.0900 0.0850 0.0850 7,000 -0.00(-5.56%)
Apr 09, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 06, 2018 0.0750 0.0900 0.0750 0.0900 55,000 +0.02(+28.57%)
Apr 05, 2018 0.0700 0.0700 0.0700 0.0700 132,000 -0.01(-17.65%)
Apr 04, 2018 0.0850 0.0850 0.0850 0.0850 30,000 -0.01(-15.00%)
Apr 03, 2018 0.0800 0.1000 0.0800 0.1000 129,200 +0.01(+11.11%)
Apr 02, 2018 0.0950 0.0950 0.0900 0.0900 50,000 +0.00(+5.88%)
Mar 29, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 28, 2018 0.0900 0.0900 0.0900 0.0900 27,000 +0.00(+0.00%)
Mar 27, 2018 0.0850 0.0900 0.0850 0.0900 37,000 +0.00(+5.88%)
Mar 26, 2018 0.0750 0.0850 0.0750 0.0850 20,000 +0.01(+6.25%)
Mar 23, 2018 0.0900 0.0900 0.0800 0.0800 43,500 +0.00(+0.00%)
Mar 22, 2018 0.0650 0.0800 0.0650 0.0800 35,000 +0.01(+14.29%)
Mar 21, 2018 0.0800 0.0800 0.0700 0.0700 74,900 -0.01(-12.50%)
Mar 20, 2018 0.0800 0.0800 0.0800 0.0800 12,500 +0.00(+0.00%)
Mar 19, 2018 0.0850 0.0850 0.0800 0.0800 51,000 -0.01(-5.88%)
Mar 16, 2018 0.0900 0.0900 0.0850 0.0850 16,000 +0.00(+0.00%)
Mar 15, 2018 0.0900 0.0900 0.0850 0.0850 69,000 -0.00(-5.56%)
Mar 14, 2018 0.0900 0.0900 0.0600 0.0900 155,400 +0.01(+12.50%)
Mar 13, 2018 0.0800 0.0800 0.0800 0.0800 48,000 -0.01(-11.11%)
Mar 12, 2018 0.1050 0.1100 0.0900 0.0900 70,800 -0.01(-10.00%)
Mar 09, 2018 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Mar 08, 2018 0.0950 0.1000 0.0950 0.1000 22,000 +0.01(+11.11%)
Mar 07, 2018 0.0800 0.1000 0.0800 0.0900 39,000 +0.00(+0.00%)
Mar 06, 2018 0.1000 0.1000 0.0700 0.0900 27,000 +0.02(+28.57%)
Mar 05, 2018 0.0850 0.0850 0.0700 0.0700 13,000 -0.02(-22.22%)
Mar 02, 2018 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Mar 01, 2018 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Feb 27, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 23, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 22, 2018 0.1050 0.1050 0.0800 0.0800 48,300 -0.01(-15.79%)
Feb 21, 2018 0.1050 0.0950 0.0950 0.0950 27,000 +0.00(+0.00%)
Feb 20, 2018 0.0950 0.0950 0.0950 0.0950 2,000 -0.04(-26.92%)
Feb 16, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 15, 2018 0.1250 0.1250 0.1200 0.1200 11,500 +0.00(+0.00%)
Feb 14, 2018 0.1200 0.1200 0.1200 0.1200 2,500 -0.01(-7.69%)
Feb 13, 2018 0.1300 0.1300 0.1300 0.1300 26,500 +0.01(+4.00%)
Feb 09, 2018 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Feb 08, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.02(+12.00%)
Feb 07, 2018 0.1400 0.1400 0.1250 0.1250 25,765 -0.01(-3.85%)
Feb 06, 2018 0.1350 0.1350 0.1300 0.1300 34,350 -0.02(-13.33%)
Feb 02, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Feb 01, 2018 0.1650 0.1650 0.1400 0.1400 182,030 +0.00(+0.00%)
Jan 31, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.02(+16.67%)
Jan 30, 2018 0.1200 0.1400 0.1200 0.1200 36,000 -0.01(-7.69%)
Jan 29, 2018 0.1400 0.1500 0.1300 0.1300 82,800 -0.01(-7.14%)
Jan 26, 2018 0.1400 0.1400 0.1300 0.1400 107,600 -0.01(-6.67%)
Jan 25, 2018 0.1500 0.1600 0.1500 0.1500 25,000 -0.01(-6.25%)
Jan 24, 2018 0.1300 0.1600 0.1300 0.1600 55,154 +0.02(+14.29%)
Jan 23, 2018 0.1300 0.1400 0.1300 0.1400 29,500 +0.01(+7.69%)
Jan 22, 2018 0.1400 0.1400 0.1300 0.1300 46,000 -0.02(-13.33%)
Jan 19, 2018 0.1400 0.1500 0.1300 0.1500 119,786 +0.00(+0.00%)
Jan 18, 2018 0.1500 0.1500 0.1500 0.1500 3,100 -0.01(-6.25%)
Jan 17, 2018 0.1600 0.1600 0.1500 0.1600 108,000 +0.01(+6.67%)
Jan 16, 2018 0.1500 0.1500 0.1500 0.1500 28,500 +0.00(+0.00%)
Jan 15, 2018 0.1500 0.1500 0.1500 0.1500 10,058 -0.01(-6.25%)
Jan 12, 2018 0.1500 0.1600 0.1400 0.1600 30,982 +0.01(+6.67%)
Jan 11, 2018 0.1500 0.1500 0.1500 0.1500 8,000 -0.01(-6.25%)
Jan 10, 2018 0.1800 0.1800 0.1600 0.1600 13,090 +0.00(+0.00%)
Jan 09, 2018 0.1800 0.1800 0.1600 0.1600 60,172 +0.00(+0.00%)
Jan 08, 2018 0.1800 0.1800 0.1600 0.1600 147,650 +0.02(+14.29%)
Jan 05, 2018 0.1400 0.1800 0.1400 0.1400 217,600 -0.01(-6.67%)
Jan 04, 2018 0.1500 0.1500 0.1400 0.1500 213,233 -0.02(-14.29%)
Jan 03, 2018 0.1600 0.1750 0.1400 0.1750 192,962 +0.03(+25.00%)
Jan 02, 2018 0.1400 0.1400 0.1400 0.1400 84,200 +0.00(+0.00%)
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.