Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Sparta Capital Corp (TSV: SAY )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, May 31, 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 (%)
Feb 26, 2021 0.1700 0.2600 0.1450 0.2300 21,481,398 +0.06(+35.29%)
Feb 25, 2021 0.2100 0.2200 0.1650 0.1700 19,771,984 -0.06(-26.09%)
Feb 24, 2021 0.1200 0.2850 0.1200 0.2300 68,387,576 +0.17(+283.33%)
Feb 23, 2021 0.0600 0.0650 0.0600 0.0600 377,500 -0.01(-7.69%)
Feb 22, 2021 0.0600 0.0650 0.0600 0.0650 397,029 +0.01(+8.33%)
Feb 19, 2021 0.0650 0.0650 0.0600 0.0600 706,429 +0.00(+0.00%)
Feb 18, 2021 0.0650 0.0650 0.0600 0.0600 287,682 -0.01(-7.69%)
Feb 17, 2021 0.0600 0.0700 0.0600 0.0650 430,984 +0.00(+0.00%)
Feb 16, 2021 0.0650 0.0700 0.0600 0.0650 1,161,635 +0.00(+0.00%)
Feb 12, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 11, 2021 0.0550 0.0650 0.0550 0.0650 1,016,459 +0.01(+8.33%)
Feb 10, 2021 0.0550 0.0600 0.0500 0.0600 340,914 +0.00(+9.09%)
Feb 09, 2021 0.0550 0.0600 0.0500 0.0550 337,149 +0.00(+0.00%)
Feb 08, 2021 0.0550 0.0600 0.0550 0.0550 318,776 +0.00(+0.00%)
Feb 05, 2021 0.0550 0.0550 0.0550 0.0550 223,371 +0.00(+0.00%)
Feb 04, 2021 0.0500 0.0550 0.0500 0.0550 447,548 +0.00(+10.00%)
Feb 03, 2021 0.0500 0.0550 0.0500 0.0500 366,233 +0.00(+0.00%)
Feb 02, 2021 0.0550 0.0550 0.0500 0.0500 188,869 -0.00(-9.09%)
Feb 01, 2021 0.0550 0.0600 0.0550 0.0550 478,711 -0.00(-8.33%)
Jan 29, 2021 0.0500 0.0650 0.0450 0.0600 3,005,696 +0.01(+20.00%)
Jan 28, 2021 0.0600 0.0600 0.0500 0.0500 1,291,906 -0.00(-9.09%)
Jan 27, 2021 0.0600 0.0600 0.0500 0.0550 1,835,414 -0.00(-8.33%)
Jan 26, 2021 0.0650 0.0650 0.0550 0.0600 1,360,452 -0.01(-7.69%)
Jan 25, 2021 0.0650 0.0700 0.0600 0.0650 1,943,087 -0.01(-7.14%)
Jan 22, 2021 0.0700 0.0700 0.0650 0.0700 685,235 +0.00(+0.00%)
Jan 21, 2021 0.0700 0.0700 0.0650 0.0700 1,916,697 +0.01(+7.69%)
Jan 20, 2021 0.0650 0.0700 0.0650 0.0650 2,102,442 +0.00(+0.00%)
Jan 19, 2021 0.0800 0.0850 0.0600 0.0650 4,950,049 -0.01(-18.75%)
Jan 18, 2021 0.0550 0.0800 0.0550 0.0800 4,343,629 +0.03(+45.45%)
Jan 15, 2021 0.0600 0.0650 0.0550 0.0550 2,738,324 -0.01(-15.38%)
Jan 14, 2021 0.0500 0.0650 0.0450 0.0650 10,549,544 +0.03(+62.50%)
Jan 13, 2021 0.0400 0.0450 0.0400 0.0400 1,025,055 +0.00(+14.29%)
Jan 12, 2021 0.0400 0.0400 0.0350 0.0350 31,000 +0.00(+0.00%)
Jan 08, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 07, 2021 0.0400 0.0400 0.0400 0.0400 238,757 -0.00(-11.11%)
Jan 06, 2021 0.0400 0.0450 0.0400 0.0450 115,768 +0.00(+0.00%)
Jan 05, 2021 0.0400 0.0500 0.0400 0.0450 992,962 +0.00(+12.50%)
Jan 04, 2021 0.0400 0.0400 0.0400 0.0400 126,750 +0.00(+0.00%)
Dec 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2020 0.0400 0.0400 0.0350 0.0400 186,000 +0.00(+14.29%)
Dec 29, 2020 0.0400 0.0400 0.0350 0.0350 247,005 -0.00(-12.50%)
Dec 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2020 0.0350 0.0400 0.0350 0.0400 18,000 +0.00(+14.29%)
Dec 22, 2020 0.0300 0.0350 0.0300 0.0350 147,000 +0.00(+0.00%)
Dec 21, 2020 0.0350 0.0350 0.0350 0.0350 15,500 +0.00(+0.00%)
Dec 18, 2020 0.0350 0.0350 0.0350 0.0350 67,500 +0.00(+0.00%)
Dec 17, 2020 0.0350 0.0350 0.0350 0.0350 159,000 -0.00(-12.50%)
Dec 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 11, 2020 0.0350 0.0400 0.0350 0.0400 304,000 +0.01(+33.33%)
Dec 10, 2020 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Dec 09, 2020 0.0350 0.0350 0.0300 0.0300 145,193 +0.00(+0.00%)
Dec 08, 2020 0.0300 0.0350 0.0300 0.0300 41,000 +0.00(+0.00%)
Dec 07, 2020 0.0300 0.0300 0.0300 0.0300 105,000 -0.01(-14.29%)
Dec 04, 2020 0.0350 0.0350 0.0350 0.0350 252,000 +0.00(+0.00%)
Dec 03, 2020 0.0350 0.0350 0.0350 0.0350 5,200 +0.00(+0.00%)
Dec 02, 2020 0.0350 0.0350 0.0350 0.0350 29,000 +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.