Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sparta Capital Corp
(TSV:
SAY
)
0.0200
UNCHANGED
Streaming Delayed Price
Updated: 1:03 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2021
0.0850
0.0850
0.0800
0.0850
50,121
+0.00(+0.00%)
May 28, 2021
0.0850
0.0850
0.0750
0.0850
302,861
+0.01(+6.25%)
May 27, 2021
0.0750
0.0850
0.0700
0.0800
409,085
+0.01(+6.67%)
May 26, 2021
0.0850
0.0850
0.0700
0.0750
621,108
-0.01(-6.25%)
May 25, 2021
0.0850
0.0900
0.0800
0.0800
424,568
-0.01(-5.88%)
May 21, 2021
0.0850
0.0850
0.0850
0
-0.00(-5.56%)
May 20, 2021
0.1000
0.1050
0.0900
0.0900
459,729
+0.00(+0.00%)
May 19, 2021
0.0900
0.0900
0.0900
0.0900
102,300
-0.01(-5.26%)
May 18, 2021
0.1100
0.1100
0.0900
0.0950
380,253
-0.01(-9.52%)
May 17, 2021
0.0950
0.1050
0.0950
0.1050
414,484
+0.01(+10.53%)
May 14, 2021
0.0900
0.0950
0.0800
0.0950
303,178
+0.01(+18.75%)
May 13, 2021
0.0850
0.0900
0.0800
0.0800
375,658
-0.01(-11.11%)
May 12, 2021
0.0900
0.0900
0.0800
0.0900
294,052
+0.00(+0.00%)
May 11, 2021
0.0950
0.0950
0.0850
0.0900
232,931
-0.01(-10.00%)
May 10, 2021
0.1000
0.1050
0.0950
0.1000
278,243
+0.01(+5.26%)
May 07, 2021
0.1000
0.1000
0.0900
0.0950
207,947
-0.01(-5.00%)
May 06, 2021
0.1100
0.1100
0.0900
0.1000
936,563
-0.00(-4.76%)
May 05, 2021
0.1100
0.1100
0.1000
0.1050
279,877
-0.01(-4.55%)
May 04, 2021
0.1200
0.1200
0.1050
0.1100
751,513
-0.01(-8.33%)
May 03, 2021
0.1250
0.1250
0.1100
0.1200
614,022
+0.00(+0.00%)
Apr 30, 2021
0.1100
0.1200
0.1050
0.1200
1,017,838
+0.01(+9.09%)
Apr 29, 2021
0.1350
0.1350
0.1100
0.1100
1,186,996
-0.03(-18.52%)
Apr 28, 2021
0.1300
0.1350
0.1250
0.1350
286,300
+0.01(+8.00%)
Apr 27, 2021
0.1300
0.1350
0.1250
0.1250
186,407
-0.01(-7.41%)
Apr 26, 2021
0.1400
0.1400
0.1250
0.1350
560,631
-0.01(-3.57%)
Apr 23, 2021
0.1250
0.1400
0.1150
0.1400
815,177
+0.02(+12.00%)
Apr 22, 2021
0.1350
0.1350
0.1250
0.1250
152,209
-0.01(-7.41%)
Apr 21, 2021
0.1250
0.1350
0.1250
0.1350
228,125
+0.01(+8.00%)
Apr 20, 2021
0.1350
0.1350
0.1250
0.1250
174,251
-0.02(-10.71%)
Apr 19, 2021
0.1400
0.1400
0.1250
0.1400
188,808
+0.01(+3.70%)
Apr 16, 2021
0.1350
0.1400
0.1350
0.1350
179,155
-0.01(-3.57%)
Apr 15, 2021
0.1350
0.1400
0.1300
0.1400
558,171
+0.03(+27.27%)
Apr 14, 2021
0.1550
0.1550
0.1100
0.1100
510,417
-0.04(-26.67%)
Apr 13, 2021
0.1550
0.1600
0.1450
0.1500
604,850
-0.01(-3.23%)
Apr 12, 2021
0.1500
0.1550
0.1450
0.1550
334,978
+0.01(+6.90%)
Apr 09, 2021
0.1500
0.1500
0.1400
0.1450
168,792
+0.00(+0.00%)
Apr 08, 2021
0.1450
0.1450
0.1350
0.1450
569,477
+0.00(+0.00%)
Apr 07, 2021
0.1400
0.1500
0.1400
0.1450
362,360
+0.00(+0.00%)
Apr 06, 2021
0.1550
0.1550
0.1400
0.1450
609,313
-0.01(-3.33%)
Apr 05, 2021
0.1750
0.1750
0.1500
0.1500
805,710
-0.02(-9.09%)
Apr 01, 2021
0.1650
0.1650
0.1650
0
+0.02(+17.86%)
Mar 31, 2021
0.1400
0.1400
0.1350
0.1400
1,094,690
+0.00(+0.00%)
Mar 30, 2021
0.1450
0.1450
0.1350
0.1400
378,200
+0.00(+0.00%)
Mar 29, 2021
0.1450
0.1450
0.1400
0.1400
481,116
-0.01(-6.67%)
Mar 26, 2021
0.1500
0.1550
0.1450
0.1500
246,030
+0.00(+0.00%)
Mar 25, 2021
0.1550
0.1600
0.1500
0.1500
451,972
-0.01(-6.25%)
Mar 24, 2021
0.1500
0.1600
0.1400
0.1600
1,026,689
+0.02(+10.34%)
Mar 23, 2021
0.1550
0.1650
0.1450
0.1450
1,203,029
-0.02(-12.12%)
Mar 22, 2021
0.1800
0.1800
0.1600
0.1650
684,000
-0.01(-5.71%)
Mar 19, 2021
0.1650
0.1750
0.1600
0.1750
1,962,605
+0.01(+6.06%)
Mar 18, 2021
0.1800
0.1800
0.1650
0.1650
676,063
-0.01(-2.94%)
Mar 17, 2021
0.1900
0.1900
0.1700
0.1700
1,114,119
-0.01(-8.11%)
Mar 16, 2021
0.2100
0.2100
0.1850
0.1850
1,513,473
-0.02(-11.90%)
Mar 15, 2021
0.1750
0.2150
0.1750
0.2100
5,318,643
+0.04(+23.53%)
Mar 12, 2021
0.1600
0.1700
0.1600
0.1700
1,493,020
+0.02(+9.68%)
Mar 11, 2021
0.1550
0.1600
0.1500
0.1550
1,559,316
-0.01(-3.13%)
Mar 10, 2021
0.1700
0.1700
0.1550
0.1600
1,720,229
-0.01(-8.57%)
Mar 09, 2021
0.1700
0.1800
0.1600
0.1750
2,050,902
+0.01(+6.06%)
Mar 08, 2021
0.1800
0.1900
0.1550
0.1650
3,236,841
-0.01(-8.33%)
Mar 05, 2021
0.1700
0.1800
0.1500
0.1800
3,121,658
+0.02(+16.13%)
Mar 04, 2021
0.1900
0.1900
0.1550
0.1550
3,545,980
-0.03(-16.22%)
Mar 03, 2021
0.1800
0.2100
0.1800
0.1850
3,969,129
-0.02(-9.76%)
Mar 02, 2021
0.2300
0.2350
0.1900
0.2050
8,287,221
-0.01(-2.38%)
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
.