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 (%)
Sep 30, 2021 0.0850 0.0850 0.0750 0.0800 820,810 -0.01(-5.88%)
Sep 29, 2021 0.0750 0.0850 0.0700 0.0850 872,878 +0.01(+21.43%)
Sep 28, 2021 0.0800 0.0800 0.0700 0.0700 654,000 -0.01(-12.50%)
Sep 27, 2021 0.0950 0.0950 0.0750 0.0800 1,371,082 -0.01(-11.11%)
Sep 24, 2021 0.0900 0.0900 0.0900 0.0900 131,873 -0.01(-5.26%)
Sep 23, 2021 0.0950 0.0950 0.0850 0.0950 282,600 +0.00(+0.00%)
Sep 22, 2021 0.0850 0.0950 0.0800 0.0950 606,851 +0.01(+18.75%)
Sep 21, 2021 0.0750 0.0850 0.0750 0.0800 195,760 +0.00(+0.00%)
Sep 20, 2021 0.0800 0.0800 0.0800 0.0800 221,015 +0.00(+0.00%)
Sep 17, 2021 0.0900 0.0900 0.0800 0.0800 201,832 -0.01(-5.88%)
Sep 16, 2021 0.0950 0.0950 0.0850 0.0850 1,215,720 -0.01(-10.53%)
Sep 15, 2021 0.0900 0.0950 0.0850 0.0950 328,564 +0.01(+11.76%)
Sep 14, 2021 0.0850 0.1000 0.0800 0.0850 1,264,632 +0.00(+0.00%)
Sep 13, 2021 0.0800 0.0850 0.0700 0.0850 1,094,665 +0.00(+0.00%)
Sep 10, 2021 0.0950 0.0950 0.0800 0.0850 1,976,639 -0.01(-10.53%)
Sep 09, 2021 0.0950 0.1100 0.0900 0.0950 3,248,674 +0.01(+5.56%)
Sep 08, 2021 0.1000 0.1050 0.0850 0.0900 1,134,017 -0.01(-5.26%)
Sep 07, 2021 0.0850 0.1100 0.0850 0.0950 5,399,277 +0.02(+35.71%)
Sep 03, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 02, 2021 0.0650 0.0700 0.0600 0.0650 391,640 +0.00(+0.00%)
Sep 01, 2021 0.0650 0.0650 0.0600 0.0650 263,675 +0.00(+0.00%)
Aug 31, 2021 0.0600 0.0700 0.0600 0.0650 2,650,274 +0.01(+18.18%)
Aug 30, 2021 0.0550 0.0600 0.0500 0.0550 206,064 +0.00(+0.00%)
Aug 27, 2021 0.0500 0.0550 0.0500 0.0550 102,222 +0.00(+0.00%)
Aug 26, 2021 0.0550 0.0550 0.0550 0.0550 19,354 +0.00(+10.00%)
Aug 25, 2021 0.0550 0.0550 0.0500 0.0500 4,500 -0.00(-9.09%)
Aug 24, 2021 0.0550 0.0550 0.0500 0.0550 35,744 +0.00(+0.00%)
Aug 23, 2021 0.0550 0.0550 0.0500 0.0550 356,139 +0.00(+0.00%)
Aug 20, 2021 0.0550 0.0600 0.0550 0.0550 58,346 +0.00(+10.00%)
Aug 19, 2021 0.0600 0.0600 0.0500 0.0500 64,500 -0.01(-16.67%)
Aug 18, 2021 0.0500 0.0600 0.0500 0.0600 136,022 +0.01(+20.00%)
Aug 17, 2021 0.0500 0.0550 0.0500 0.0500 99,330 -0.00(-9.09%)
Aug 16, 2021 0.0600 0.0600 0.0500 0.0550 254,300 +0.00(+0.00%)
Aug 13, 2021 0.0500 0.0600 0.0500 0.0550 404,965 +0.00(+10.00%)
Aug 12, 2021 0.0500 0.0500 0.0500 0.0500 61,000 +0.00(+0.00%)
Aug 11, 2021 0.0500 0.0500 0.0500 0.0500 44,818 +0.00(+0.00%)
Aug 10, 2021 0.0500 0.0500 0.0500 0.0500 66,931 +0.00(+0.00%)
Aug 09, 2021 0.0500 0.0550 0.0500 0.0500 139,450 -0.00(-9.09%)
Aug 06, 2021 0.0600 0.0600 0.0550 0.0550 168,290 +0.00(+0.00%)
Aug 05, 2021 0.0550 0.0550 0.0500 0.0550 88,661 +0.00(+0.00%)
Aug 04, 2021 0.0550 0.0550 0.0500 0.0550 653,007 +0.00(+10.00%)
Aug 03, 2021 0.0550 0.0550 0.0500 0.0500 220,814 -0.00(-9.09%)
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%)
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.