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: 3:30 PM EDT, May 24, 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 (%)
Dec 29, 2006 0.2950 0.3500 0.2950 0.3500 22,500 +0.09(+34.62%)
Dec 28, 2006 0.2800 0.2800 0.2600 0.2600 28,000 -0.02(-7.14%)
Dec 27, 2006 0.2800 0.2800 0.2800 0.2800 7,500 +0.03(+12.00%)
Dec 26, 2006 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
Dec 22, 2006 0.2500 0.2500 0.2500 0.2500 7,000 +0.01(+4.17%)
Dec 21, 2006 0.2400 0.2400 0.2400 0.2400 34,000 -0.05(-17.24%)
Dec 20, 2006 0.2300 0.3500 0.2300 0.2900 57,500 -0.01(-1.69%)
Dec 19, 2006 0.2500 0.2950 0.2200 0.2950 265,000 +0.03(+13.46%)
Dec 18, 2006 0.3200 0.3200 0.2500 0.2600 87,000 -0.06(-18.75%)
Dec 15, 2006 0.4000 0.5000 0.3200 0.3200 47,000 -0.08(-20.00%)
Dec 14, 2006 0.3000 0.4000 0.3000 0.4000 53,500 +0.05(+14.29%)
Dec 13, 2006 0.3500 0.3500 0.3500 0.3500 1,000 +0.05(+16.67%)
Dec 12, 2006 0.3900 0.3900 0.3000 0.3000 34,500 -0.05(-14.29%)
Dec 11, 2006 0.4000 0.4000 0.3500 0.3500 150,000 -0.12(-25.53%)
Dec 08, 2006 0.4700 0.4700 0.4700 0.4700 1,000 +0.02(+4.44%)
Dec 07, 2006 0.4350 0.4500 0.4350 0.4500 32,170 +0.05(+12.50%)
Dec 06, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 05, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 04, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 01, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 30, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 29, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 28, 2006 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Nov 27, 2006 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Nov 24, 2006 0.4000 0.4000 0.4000 0.4000 5,000 -0.07(-14.89%)
Nov 22, 2006 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 21, 2006 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 20, 2006 0.4700 0.4700 0.4700 0.4700 10,000 +0.00(+0.00%)
Nov 17, 2006 0.4700 0.4700 0.4700 0.4700 15,100 -0.03(-6.00%)
Nov 16, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 15, 2006 0.5000 0.5000 0.5000 0.5000 500 -0.02(-3.85%)
Nov 14, 2006 0.5200 0.5200 0.5200 0.5200 3,000 +0.02(+4.00%)
Nov 13, 2006 0.5000 0.5000 0.5000 0.5000 2,000 +0.03(+6.38%)
Nov 10, 2006 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 09, 2006 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 08, 2006 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 07, 2006 0.5000 0.5000 0.4700 0.4700 20,000 -0.03(-6.00%)
Nov 06, 2006 0.5000 0.5400 0.5000 0.5000 48,800 +0.00(+0.00%)
Nov 03, 2006 0.5000 0.5000 0.5000 0.5000 13,000 +0.00(+0.00%)
Nov 02, 2006 0.5000 0.5000 0.5000 0.5000 4,000 -0.04(-7.41%)
Nov 01, 2006 0.5000 0.5400 0.5000 0.5400 24,000 +0.04(+8.00%)
Oct 31, 2006 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Oct 30, 2006 0.5000 0.5000 0.5000 0.5000 45,750 +0.00(+0.00%)
Oct 27, 2006 0.4900 0.5000 0.4500 0.5000 23,000 +0.01(+2.04%)
Oct 26, 2006 0.4500 0.4900 0.4250 0.4900 22,500 +0.02(+4.26%)
Oct 25, 2006 0.4700 0.4700 0.4700 0.4700 36,000 +0.04(+10.59%)
Oct 24, 2006 0.4250 0.4250 0.4250 0.4250 10,000 -0.03(-5.56%)
Oct 23, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 20, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 19, 2006 0.4500 0.4500 0.4500 0.4500 13,000 -0.05(-10.00%)
Oct 18, 2006 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Oct 17, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 16, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 13, 2006 0.5000 0.5000 0.4600 0.5000 55,500 +0.00(+0.00%)
Oct 12, 2006 0.5000 0.5000 0.4500 0.5000 62,500 +0.00(+0.00%)
Oct 11, 2006 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Oct 10, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 09, 2006 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Oct 06, 2006 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Oct 05, 2006 0.5000 0.5000 0.5000 0.5000 20,000 +0.04(+8.70%)
Oct 04, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 03, 2006 0.4600 0.4600 0.4600 0.4600 0 +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.