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: 3:46 PM EDT, May 23, 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 (%)
Apr 28, 2023 0.0250 0.0250 0.0200 0.0250 257,000 +0.00(+0.00%)
Apr 27, 2023 0.0250 0.0250 0.0250 0.0250 29,942 +0.00(+0.00%)
Apr 26, 2023 0.0250 0.0250 0.0250 0.0250 8,000 -0.00(-16.67%)
Apr 25, 2023 0.0250 0.0300 0.0250 0.0300 43,500 +0.00(+20.00%)
Apr 24, 2023 0.0250 0.0250 0.0250 0.0250 8,717 +0.00(+0.00%)
Apr 21, 2023 0.0250 0.0250 0.0250 0.0250 767,000 +0.00(+0.00%)
Apr 20, 2023 0.0250 0.0250 0.0250 0.0250 18,000 +0.00(+0.00%)
Apr 19, 2023 0.0250 0.0250 0.0250 0.0250 431,458 +0.00(+0.00%)
Apr 18, 2023 0.0200 0.0250 0.0200 0.0250 370,000 +0.01(+25.00%)
Apr 17, 2023 0.0200 0.0200 0.0200 0.0200 50,000 -0.01(-20.00%)
Apr 14, 2023 0.0250 0.0250 0.0250 0.0250 100,000 +0.01(+25.00%)
Apr 13, 2023 0.0200 0.0200 0.0200 0.0200 58,000 +0.00(+0.00%)
Apr 12, 2023 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Apr 11, 2023 0.0200 0.0200 0.0200 0.0200 88,000 +0.00(+0.00%)
Apr 10, 2023 0.0200 0.0200 0.0200 0.0200 323,000 +0.00(+0.00%)
Apr 05, 2023 0.0200 0 +0.00(+0.00%)
Apr 04, 2023 0.0200 0.0200 0.0200 0.0200 13,250 -0.01(-20.00%)
Apr 03, 2023 0.0250 0.0250 0.0250 0.0250 21,000 +0.01(+25.00%)
Mar 31, 2023 0.0200 0.0200 0.0200 0.0200 61,350 +0.00(+0.00%)
Mar 30, 2023 0.0200 0.0200 0.0200 0.0200 27,500 +0.00(+0.00%)
Mar 24, 2023 0.0200 50 +0.00(+0.00%)
Mar 22, 2023 0.0200 0 +0.00(+0.00%)
Mar 21, 2023 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Mar 20, 2023 0.0200 0.0200 0.0200 0.0200 5,800 +0.00(+0.00%)
Mar 15, 2023 0.0200 0 +0.00(+0.00%)
Mar 13, 2023 0.0200 0 -0.01(-20.00%)
Mar 10, 2023 0.0200 0.0250 0.0200 0.0250 11,033 +0.00(+0.00%)
Mar 09, 2023 0.0250 0.0250 0.0250 0.0250 4,600 +0.00(+0.00%)
Mar 08, 2023 0.0300 0.0300 0.0250 0.0250 63,000 +0.00(+0.00%)
Mar 07, 2023 0.0250 0.0250 0.0250 0.0250 32,000 +0.00(+0.00%)
Mar 06, 2023 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Mar 03, 2023 0.0200 0.0250 0.0200 0.0250 279,750 +0.00(+0.00%)
Mar 02, 2023 0.0300 0.0300 0.0250 0.0250 320,340 +0.01(+25.00%)
Mar 01, 2023 0.0250 0.0250 0.0200 0.0200 151,000 -0.01(-20.00%)
Feb 28, 2023 0.0250 0.0250 0.0250 0.0250 2,069 +0.00(+0.00%)
Feb 27, 2023 0.0300 0.0300 0.0250 0.0250 142,300 +0.00(+0.00%)
Feb 24, 2023 0.0250 0.0250 0.0250 0.0250 125,000 +0.00(+0.00%)
Feb 23, 2023 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Feb 22, 2023 0.0250 0.0250 0.0200 0.0250 303,160 -0.00(-16.67%)
Feb 21, 2023 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Feb 17, 2023 0.0250 0 +0.01(+25.00%)
Feb 16, 2023 0.0300 0.0300 0.0200 0.0200 34,000 -0.01(-20.00%)
Feb 15, 2023 0.0250 0.0250 0.0250 0.0250 34,750 +0.01(+25.00%)
Feb 14, 2023 0.0250 0.0250 0.0200 0.0200 114,200 -0.01(-20.00%)
Feb 13, 2023 0.0200 0.0250 0.0200 0.0250 66,000 +0.00(+0.00%)
Feb 10, 2023 0.0300 0.0300 0.0250 0.0250 31,333 -0.00(-16.67%)
Feb 09, 2023 0.0250 0.0300 0.0200 0.0300 110,000 +0.00(+20.00%)
Feb 08, 2023 0.0250 0.0250 0.0250 0.0250 53,000 +0.00(+0.00%)
Feb 07, 2023 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Feb 06, 2023 0.0300 0.0300 0.0250 0.0250 339,000 +0.00(+0.00%)
Feb 01, 2023 0.0250 0 +0.00(+0.00%)
Jan 31, 2023 0.0250 0.0250 0.0250 0.0250 40,000 -0.00(-16.67%)
Jan 30, 2023 0.0250 0.0300 0.0250 0.0300 13,990 +0.00(+0.00%)
Jan 27, 2023 0.0250 0.0300 0.0250 0.0300 33,000 +0.00(+20.00%)
Jan 26, 2023 0.0250 0.0250 0.0250 0.0250 1,050 +0.00(+0.00%)
Jan 25, 2023 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jan 19, 2023 0.0250 0 -0.00(-16.67%)
Jan 18, 2023 0.0300 0.0300 0.0300 0.0300 352,358 +0.00(+20.00%)
Jan 17, 2023 0.0250 0.0250 0.0250 0.0250 8,706 +0.00(+0.00%)
Jan 16, 2023 0.0250 0.0250 0.0250 0.0250 40,011 -0.00(-16.67%)
Jan 13, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+20.00%)
Jan 11, 2023 0.0250 227 -0.00(-16.67%)
Jan 10, 2023 0.0250 0.0300 0.0200 0.0300 35,000 +0.00(+20.00%)
Jan 05, 2023 0.0250 0 +0.00(+0.00%)
Jan 04, 2023 0.0250 0.0250 0.0250 0.0250 40,499 +0.00(+0.00%)
Dec 29, 2022 0.0250 0 +0.01(+25.00%)
Dec 28, 2022 0.0200 0.0250 0.0200 0.0200 33,525 +0.00(+0.00%)
Dec 23, 2022 0.0200 0 -0.01(-20.00%)
Dec 22, 2022 0.0250 0.0250 0.0250 0.0250 16,377 +0.01(+25.00%)
Dec 21, 2022 0.0250 0.0300 0.0200 0.0200 116,901 -0.01(-20.00%)
Dec 20, 2022 0.0300 0.0300 0.0250 0.0250 108,000 +0.00(+0.00%)
Dec 16, 2022 0.0250 0 +0.00(+0.00%)
Dec 15, 2022 0.0250 0.0250 0.0250 0.0250 54,588 +0.00(+0.00%)
Dec 14, 2022 0.0200 0.0250 0.0200 0.0250 43,000 +0.00(+0.00%)
Dec 13, 2022 0.0250 0.0250 0.0200 0.0250 77,000 +0.00(+0.00%)
Dec 12, 2022 0.0250 0.0250 0.0200 0.0250 207,751 +0.00(+0.00%)
Dec 09, 2022 0.0200 0.0250 0.0200 0.0250 57,000 +0.00(+0.00%)
Dec 08, 2022 0.0250 0.0250 0.0250 0.0250 100,345 +0.00(+0.00%)
Dec 06, 2022 0.0250 0 +0.00(+0.00%)
Dec 05, 2022 0.0250 0.0250 0.0200 0.0250 212,216 +0.00(+0.00%)
Dec 02, 2022 0.0250 0.0250 0.0250 0.0250 82,900 +0.00(+0.00%)
Dec 01, 2022 0.0250 0.0250 0.0250 0.0250 78,000 +0.00(+0.00%)
Nov 30, 2022 0.0250 0.0250 0.0250 0.0250 158,654 +0.00(+0.00%)
Nov 29, 2022 0.0250 0.0250 0.0250 0.0250 249,376 +0.00(+0.00%)
Nov 28, 2022 0.0250 0.0250 0.0250 0.0250 190,000 -0.00(-16.67%)
Nov 25, 2022 0.0300 0.0300 0.0300 0.0300 44,000 +0.00(+20.00%)
Nov 24, 2022 0.0250 0.0250 0.0250 0.0250 2,650 +0.00(+0.00%)
Nov 23, 2022 0.0250 0.0250 0.0250 0.0250 24,000 +0.00(+0.00%)
Nov 21, 2022 0.0250 0 +0.00(+0.00%)
Nov 18, 2022 0.0250 0.0250 0.0250 0.0250 7,400 +0.00(+0.00%)
Nov 17, 2022 0.0250 0.0300 0.0250 0.0250 18,000 -0.00(-16.67%)
Nov 16, 2022 0.0250 0.0300 0.0250 0.0300 10,000 +0.00(+0.00%)
Nov 15, 2022 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Nov 14, 2022 0.0250 0.0300 0.0250 0.0300 31,500 +0.00(+0.00%)
Nov 11, 2022 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Nov 10, 2022 0.0300 0.0300 0.0300 0.0300 80,000 +0.00(+20.00%)
Nov 09, 2022 0.0300 0.0300 0.0250 0.0250 57,483 +0.00(+0.00%)
Nov 08, 2022 0.0250 0.0250 0.0250 0.0250 16,600 -0.01(-28.57%)
Nov 07, 2022 0.0250 0.0350 0.0250 0.0350 47,450 +0.00(+0.00%)
Nov 04, 2022 0.0250 0.0350 0.0250 0.0350 123,215 +0.01(+16.67%)
Nov 03, 2022 0.0250 0.0300 0.0250 0.0300 233,300 +0.00(+20.00%)
Nov 02, 2022 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Nov 01, 2022 0.0300 0.0300 0.0250 0.0250 38,503 +0.00(+0.00%)
Oct 31, 2022 0.0250 0.0250 0.0250 0.0250 20,469 -0.01(-28.57%)
Oct 28, 2022 0.0350 0.0350 0.0250 0.0350 21,300 +0.01(+16.67%)
Oct 27, 2022 0.0300 0.0300 0.0300 0.0300 33,040 +0.00(+20.00%)
Oct 26, 2022 0.0300 0.0300 0.0250 0.0250 27,650 -0.00(-16.67%)
Oct 25, 2022 0.0250 0.0350 0.0250 0.0300 107,977 -0.01(-14.29%)
Oct 21, 2022 0.0350 200 +0.01(+16.67%)
Oct 20, 2022 0.0300 0.0300 0.0300 0.0300 51,000 +0.00(+0.00%)
Oct 19, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 18, 2022 0.0300 0.0300 0.0300 0.0300 11,000 -0.01(-14.29%)
Oct 17, 2022 0.0300 0.0350 0.0300 0.0350 27,904 +0.01(+16.67%)
Oct 14, 2022 0.0300 0.0300 0.0300 0.0300 59,000 +0.00(+0.00%)
Oct 13, 2022 0.0300 0.0300 0.0250 0.0300 138,580 +0.00(+0.00%)
Oct 11, 2022 0.0300 0 -0.01(-25.00%)
Oct 07, 2022 0.0400 0 +0.00(+14.29%)
Oct 06, 2022 0.0300 0.0350 0.0300 0.0350 32,000 +0.00(+0.00%)
Oct 05, 2022 0.0350 0.0400 0.0350 0.0350 51,123 +0.00(+0.00%)
Oct 04, 2022 0.0350 0.0350 0.0350 0.0350 119,200 -0.00(-12.50%)
Oct 03, 2022 0.0300 0.0400 0.0300 0.0400 495,500 +0.01(+33.33%)
Sep 29, 2022 0.0300 0 +0.00(+0.00%)
Sep 28, 2022 0.0300 0.0300 0.0300 0.0300 2,500 -0.01(-25.00%)
Sep 27, 2022 0.0400 0.0400 0.0400 0.0400 25,000 +0.01(+33.33%)
Sep 26, 2022 0.0350 0.0400 0.0300 0.0300 177,140 +0.00(+0.00%)
Sep 23, 2022 0.0300 0.0300 0.0300 0.0300 43,000 -0.01(-14.29%)
Sep 22, 2022 0.0300 0.0350 0.0300 0.0350 119,800 +0.00(+0.00%)
Sep 21, 2022 0.0350 0.0350 0.0350 0.0350 126,358 +0.01(+16.67%)
Sep 20, 2022 0.0300 0.0300 0.0300 0.0300 5,150 +0.00(+0.00%)
Sep 19, 2022 0.0300 0.0300 0.0300 0.0300 5,045 -0.01(-14.29%)
Sep 16, 2022 0.0350 0.0350 0.0350 0.0350 453,714 +0.00(+0.00%)
Sep 15, 2022 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Sep 14, 2022 0.0350 0.0350 0.0350 0.0350 143,000 +0.00(+0.00%)
Sep 13, 2022 0.0350 0.0350 0.0350 0.0350 282,000 +0.00(+0.00%)
Sep 12, 2022 0.0350 0.0350 0.0350 0.0350 85,900 +0.00(+0.00%)
Sep 09, 2022 0.0400 0.0400 0.0350 0.0350 38,341 +0.00(+0.00%)
Sep 08, 2022 0.0400 0.0400 0.0350 0.0350 27,847 -0.00(-12.50%)
Sep 07, 2022 0.0300 0.0500 0.0300 0.0400 4,029,431 +0.01(+60.00%)
Sep 02, 2022 0.0250 200 +0.00(+0.00%)
Sep 01, 2022 0.0250 0.0250 0.0200 0.0250 221,000 -0.00(-16.67%)
Aug 31, 2022 0.0250 0.0300 0.0200 0.0300 24,540 +0.01(+50.00%)
Aug 30, 2022 0.0200 0.0250 0.0200 0.0200 16,586 -0.01(-20.00%)
Aug 29, 2022 0.0200 0.0250 0.0200 0.0250 74,520 +0.00(+0.00%)
Aug 26, 2022 0.0250 0.0250 0.0250 0.0250 190,000 +0.00(+0.00%)
Aug 25, 2022 0.0250 0.0250 0.0200 0.0250 199,650 +0.01(+25.00%)
Aug 24, 2022 0.0250 0.0250 0.0200 0.0200 604,732 -0.01(-20.00%)
Aug 23, 2022 0.0250 0.0250 0.0250 0.0250 58,400 +0.00(+0.00%)
Aug 22, 2022 0.0300 0.0300 0.0250 0.0250 113,000 -0.00(-16.67%)
Aug 19, 2022 0.0300 0.0300 0.0250 0.0300 109,778 +0.00(+20.00%)
Aug 18, 2022 0.0300 0.0300 0.0250 0.0250 21,600 +0.00(+0.00%)
Aug 17, 2022 0.0250 0.0250 0.0250 0.0250 64,333 +0.00(+0.00%)
Aug 16, 2022 0.0250 0.0250 0.0250 0.0250 221,913 -0.00(-16.67%)
Aug 15, 2022 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Aug 10, 2022 0.0300 588 +0.00(+20.00%)
Aug 09, 2022 0.0250 0.0250 0.0250 0.0250 4,500 +0.00(+0.00%)
Aug 08, 2022 0.0300 0.0300 0.0250 0.0250 113,000 +0.00(+0.00%)
Aug 05, 2022 0.0250 0.0250 0.0250 0.0250 9,500 +0.00(+0.00%)
Aug 04, 2022 0.0250 0.0250 0.0250 0.0250 72,000 +0.00(+0.00%)
Aug 03, 2022 0.0250 0.0250 0.0250 0.0250 121,000 +0.00(+0.00%)
Aug 02, 2022 0.0250 0.0250 0.0250 0.0250 184,209 -0.00(-16.67%)
Jul 27, 2022 0.0300 0 +0.00(+0.00%)
Jul 26, 2022 0.0300 0.0300 0.0300 0.0300 81,000 +0.00(+20.00%)
Jul 25, 2022 0.0250 0.0250 0.0250 0.0250 188,000 -0.00(-16.67%)
Jul 22, 2022 0.0250 0.0300 0.0250 0.0300 16,000 +0.00(+0.00%)
Jul 20, 2022 0.0300 850 +0.00(+20.00%)
Jul 19, 2022 0.0300 0.0350 0.0250 0.0250 93,260 -0.01(-28.57%)
Jul 18, 2022 0.0300 0.0350 0.0300 0.0350 39,000 +0.01(+40.00%)
Jul 15, 2022 0.0250 0.0250 0.0250 0.0250 17,500 -0.01(-28.57%)
Jul 14, 2022 0.0300 0.0350 0.0300 0.0350 80,500 +0.01(+16.67%)
Jul 11, 2022 0.0300 0 -0.01(-14.29%)
Jul 08, 2022 0.0350 0.0350 0.0350 0.0350 30,120 +0.00(+0.00%)
Jul 07, 2022 0.0300 0.0350 0.0300 0.0350 265,600 +0.01(+16.67%)
Jul 04, 2022 0.0300 0 +0.00(+20.00%)
Jun 30, 2022 0.0250 0 -0.00(-16.67%)
Jun 29, 2022 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Jun 27, 2022 0.0250 0 +0.00(+0.00%)
Jun 24, 2022 0.0250 0.0250 0.0250 0.0250 81,000 -0.00(-16.67%)
Jun 23, 2022 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jun 22, 2022 0.0250 0.0300 0.0250 0.0300 97,000 +0.00(+20.00%)
Jun 21, 2022 0.0300 0.0300 0.0250 0.0250 199,000 -0.00(-16.67%)
Jun 20, 2022 0.0250 0.0300 0.0250 0.0300 140,375 +0.00(+20.00%)
Jun 17, 2022 0.0250 0.0250 0.0250 0.0250 51,106 +0.00(+0.00%)
Jun 16, 2022 0.0300 0.0300 0.0250 0.0250 485,679 +0.00(+0.00%)
Jun 15, 2022 0.0250 0.0300 0.0250 0.0250 197,801 +0.00(+0.00%)
Jun 14, 2022 0.0250 0.0300 0.0250 0.0250 98,000 -0.00(-16.67%)
Jun 10, 2022 0.0300 0 +0.00(+0.00%)
Jun 09, 2022 0.0300 0.0300 0.0300 0.0300 4,666 +0.00(+0.00%)
Jun 08, 2022 0.0250 0.0300 0.0250 0.0300 265,642 -0.01(-14.29%)
Jun 06, 2022 0.0350 0 +0.01(+16.67%)
Jun 03, 2022 0.0300 0.0300 0.0300 0.0300 37,000 +0.00(+0.00%)
Jun 01, 2022 0.0300 0 -0.01(-14.29%)
May 31, 2022 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
May 30, 2022 0.0300 0.0300 0.0300 0.0300 72,116 +0.00(+0.00%)
May 27, 2022 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+20.00%)
May 26, 2022 0.0300 0.0300 0.0250 0.0250 32,650 +0.00(+0.00%)
May 25, 2022 0.0300 0.0300 0.0250 0.0250 16,000 -0.00(-16.67%)
May 24, 2022 0.0300 0.0300 0.0250 0.0300 477,019 +0.00(+0.00%)
May 20, 2022 0.0300 0 +0.00(+0.00%)
May 19, 2022 0.0300 0.0300 0.0250 0.0300 727,317 -0.01(-14.29%)
May 18, 2022 0.0350 0.0350 0.0300 0.0350 72,501 +0.01(+40.00%)
May 17, 2022 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
May 16, 2022 0.0300 0.0300 0.0300 0.0300 139,209 +0.00(+0.00%)
May 13, 2022 0.0250 0.0300 0.0250 0.0300 23,830 +0.00(+0.00%)
May 12, 2022 0.0300 0.0300 0.0300 0.0300 240,100 -0.01(-14.29%)
May 11, 2022 0.0300 0.0350 0.0300 0.0350 77,420 +0.00(+0.00%)
May 10, 2022 0.0350 0.0350 0.0350 0.0350 177,166 +0.00(+0.00%)
May 09, 2022 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
May 05, 2022 0.0350 0 +0.00(+0.00%)
May 04, 2022 0.0400 0.0450 0.0350 0.0350 159,458 -0.00(-12.50%)
May 03, 2022 0.0350 0.0400 0.0350 0.0400 371,415 +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.