Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2024 0.0200 0.0200 0.0200 0.0200 122,000 +0.00(+0.00%)
May 30, 2024 0.0200 0.0200 0.0200 0.0200 59,748 +0.00(+0.00%)
May 29, 2024 0.0200 0.0200 0.0200 0.0200 209,530 +0.00(+0.00%)
May 28, 2024 0.0250 0.0250 0.0200 0.0200 107,000 +0.00(+0.00%)
May 27, 2024 0.0250 0.0250 0.0200 0.0200 27,500 +0.00(+0.00%)
May 24, 2024 0.0200 0.0200 0.0200 0.0200 501,411 +0.00(+0.00%)
May 23, 2024 0.0200 0.0200 0.0200 0.0200 77,000 +0.00(+0.00%)
May 22, 2024 0.0200 0.0250 0.0150 0.0200 374,615 +0.00(+0.00%)
May 21, 2024 0.0200 0.0200 0.0200 0.0200 5,555 -0.01(-20.00%)
May 17, 2024 0.0250 0 +0.01(+25.00%)
May 16, 2024 0.0200 0.0200 0.0200 0.0200 7,476 +0.00(+0.00%)
May 15, 2024 0.0200 0.0250 0.0200 0.0200 189,215 +0.00(+0.00%)
May 13, 2024 0.0200 30 -0.01(-20.00%)
May 10, 2024 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
May 09, 2024 0.0250 0.0250 0.0200 0.0250 83,643 -0.00(-16.67%)
May 08, 2024 0.0200 0.0300 0.0200 0.0300 10,060 +0.00(+20.00%)
May 07, 2024 0.0200 0.0250 0.0200 0.0250 79,508 -0.00(-16.67%)
May 06, 2024 0.0300 0.0300 0.0300 0.0300 50,030 +0.00(+20.00%)
May 03, 2024 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
May 02, 2024 0.0250 0.0250 0.0250 0.0250 233,280 +0.00(+0.00%)
May 01, 2024 0.0250 0.0250 0.0250 0.0250 190,000 -0.00(-16.67%)
Apr 30, 2024 0.0250 0.0300 0.0250 0.0300 590,691 +0.00(+0.00%)
Apr 29, 2024 0.0250 0.0300 0.0250 0.0300 183,285 +0.01(+100.00%)
Apr 26, 2024 0.0250 0.0250 0.0150 0.0150 212,000 -0.01(-25.00%)
Apr 25, 2024 0.0200 0.0250 0.0200 0.0200 275,999 +0.01(+33.33%)
Apr 24, 2024 0.0200 0.0200 0.0150 0.0150 308,000 +0.00(+0.00%)
Apr 23, 2024 0.0150 0.0150 0.0150 0.0150 117,000 +0.00(+0.00%)
Apr 19, 2024 0.0150 40 -0.01(-25.00%)
Apr 18, 2024 0.0150 0.0200 0.0150 0.0200 40,000 +0.01(+33.33%)
Apr 17, 2024 0.0150 0.0150 0.0150 0.0150 7,060 +0.00(+0.00%)
Apr 16, 2024 0.0150 0.0150 0.0150 0.0150 21,050 +0.00(+0.00%)
Apr 15, 2024 0.0150 0.0150 0.0150 0.0150 48,802 +0.00(+0.00%)
Apr 12, 2024 0.0150 0.0150 0.0150 0.0150 140,000 +0.00(+0.00%)
Apr 11, 2024 0.0150 0.0150 0.0150 0.0150 49,200 +0.00(+0.00%)
Apr 10, 2024 0.0150 0.0150 0.0150 0.0150 229,255 +0.00(+0.00%)
Apr 09, 2024 0.0150 0.0150 0.0150 0.0150 275,050 +0.00(+0.00%)
Apr 08, 2024 0.0200 0.0200 0.0150 0.0150 19,500 -0.01(-25.00%)
Apr 04, 2024 0.0200 0 +0.01(+33.33%)
Apr 03, 2024 0.0150 0.0150 0.0150 0.0150 53,000 +0.00(+0.00%)
Apr 02, 2024 0.0150 0.0150 0.0150 0.0150 472,000 +0.00(+0.00%)
Mar 28, 2024 0.0150 0 +0.00(+0.00%)
Mar 27, 2024 0.0150 0.0150 0.0150 0.0150 187,100 +0.00(+0.00%)
Mar 26, 2024 0.0150 0.0150 0.0150 0.0150 4,000 -0.01(-25.00%)
Mar 21, 2024 0.0200 0 +0.01(+33.33%)
Mar 20, 2024 0.0200 0.0200 0.0150 0.0150 153,000 -0.01(-25.00%)
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 4,380 +0.00(+0.00%)
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 690,184 +0.01(+33.33%)
Mar 14, 2024 0.0150 0 +0.00(+0.00%)
Mar 13, 2024 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Mar 06, 2024 0.0150 510 -0.01(-25.00%)
Mar 04, 2024 0.0200 0 +0.00(+0.00%)
Mar 01, 2024 0.0150 0.0200 0.0150 0.0200 1,239,120 +0.01(+33.33%)
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 3,010 +0.00(+0.00%)
Feb 28, 2024 0.0150 0.0200 0.0150 0.0150 41,000 +0.00(+0.00%)
Feb 27, 2024 0.0200 0.0200 0.0150 0.0150 30,500 -0.01(-25.00%)
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 28,000 +0.01(+33.33%)
Feb 23, 2024 0.0150 0.0150 0.0150 0.0150 68,800 +0.00(+0.00%)
Feb 22, 2024 0.0150 0.0150 0.0150 0.0150 352,000 +0.00(+0.00%)
Feb 21, 2024 0.0150 0.0200 0.0100 0.0150 702,367 +0.00(+0.00%)
Feb 20, 2024 0.0200 0.0200 0.0150 0.0150 589,800 +0.00(+0.00%)
Feb 16, 2024 0.0150 0 +0.00(+0.00%)
Feb 14, 2024 0.0150 260 +0.00(+0.00%)
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 18,666 -0.01(-25.00%)
Feb 12, 2024 0.0200 0.0200 0.0150 0.0200 202,312 +0.00(+0.00%)
Feb 09, 2024 0.0200 0.0200 0.0200 0.0200 196,000 +0.00(+0.00%)
Feb 08, 2024 0.0200 0.0200 0.0200 0.0200 3,010 +0.00(+0.00%)
Feb 07, 2024 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Feb 06, 2024 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Feb 05, 2024 0.0200 0.0200 0.0200 0.0200 45,000 +0.00(+0.00%)
Feb 02, 2024 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Feb 01, 2024 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Jan 30, 2024 0.0200 10 +0.00(+0.00%)
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 45,620 +0.00(+0.00%)
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 786,500 +0.01(+33.33%)
Jan 25, 2024 0.0150 0.0150 0.0150 0.0150 114,050 -0.01(-25.00%)
Jan 24, 2024 0.0150 0.0200 0.0150 0.0200 32,500 +0.00(+0.00%)
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 18,000 +0.01(+33.33%)
Jan 22, 2024 0.0150 0.0150 0.0150 0.0150 18,855 +0.00(+0.00%)
Jan 19, 2024 0.0200 0.0200 0.0150 0.0150 53,000 +0.00(+0.00%)
Jan 18, 2024 0.0150 0.0150 0.0150 0.0150 1,900 -0.01(-25.00%)
Jan 16, 2024 0.0200 0 +0.00(+0.00%)
Jan 15, 2024 0.0250 0.0250 0.0200 0.0200 11,000 +0.00(+0.00%)
Jan 12, 2024 0.0250 0.0250 0.0200 0.0200 168,000 +0.00(+0.00%)
Jan 11, 2024 0.0250 0.0250 0.0200 0.0200 132,000 +0.00(+0.00%)
Jan 09, 2024 0.0200 100 +0.01(+33.33%)
Jan 08, 2024 0.0200 0.0200 0.0150 0.0150 6,100 -0.01(-25.00%)
Jan 05, 2024 0.0200 0.0200 0.0200 0.0200 13,000 -0.01(-20.00%)
Jan 04, 2024 0.0250 0.0250 0.0250 0.0250 1,816 +0.01(+25.00%)
Dec 29, 2023 0.0200 100 +0.01(+33.33%)
Dec 27, 2023 0.0150 100 +0.00(+0.00%)
Dec 22, 2023 0.0150 0 -0.01(-25.00%)
Dec 20, 2023 0.0200 0 +0.00(+0.00%)
Dec 19, 2023 0.0250 0.0250 0.0200 0.0200 38,465 +0.00(+0.00%)
Dec 18, 2023 0.0150 0.0200 0.0150 0.0200 310,386 +0.00(+0.00%)
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 8,100 +0.00(+0.00%)
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 41,000 +0.00(+0.00%)
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 177,826 +0.00(+0.00%)
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 109,000 +0.00(+0.00%)
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 50,000 -0.01(-20.00%)
Dec 06, 2023 0.0250 0 +0.00(+0.00%)
Dec 01, 2023 0.0250 0 +0.00(+0.00%)
Nov 30, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Nov 28, 2023 0.0200 0 +0.00(+0.00%)
Nov 24, 2023 0.0200 550 -0.01(-20.00%)
Nov 23, 2023 0.0250 0.0250 0.0250 0.0250 244,513 +0.00(+0.00%)
Nov 21, 2023 0.0250 0 +0.01(+25.00%)
Nov 20, 2023 0.0250 0.0250 0.0200 0.0200 11,000 -0.01(-20.00%)
Nov 16, 2023 0.0250 666 +0.00(+0.00%)
Nov 15, 2023 0.0250 0.0250 0.0250 0.0250 108,000 +0.00(+0.00%)
Nov 14, 2023 0.0200 0.0250 0.0150 0.0250 41,000 +0.01(+25.00%)
Nov 13, 2023 0.0250 0.0250 0.0200 0.0200 12,075 +0.00(+0.00%)
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Nov 08, 2023 0.0200 0 -0.01(-20.00%)
Nov 02, 2023 0.0250 1 +0.01(+25.00%)
Nov 01, 2023 0.0200 0.0200 0.0200 0.0200 102,000 +0.01(+33.33%)
Oct 31, 2023 0.0150 0.0250 0.0150 0.0150 17,100 -0.01(-25.00%)
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 26,448 +0.00(+0.00%)
Oct 27, 2023 0.0200 0.0200 0.0150 0.0200 51,000 +0.00(+0.00%)
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 107,000 +0.00(+0.00%)
Oct 25, 2023 0.0200 0.0200 0.0150 0.0200 239,928 +0.00(+0.00%)
Oct 24, 2023 0.0200 0.0200 0.0200 0.0200 276,500 +0.00(+0.00%)
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 250,060 -0.01(-20.00%)
Oct 20, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Oct 19, 2023 0.0200 0.0200 0.0200 0.0200 29,000 +0.00(+0.00%)
Oct 17, 2023 0.0200 0 +0.00(+0.00%)
Oct 16, 2023 0.0200 0.0200 0.0200 0.0200 4,444 -0.01(-20.00%)
Oct 10, 2023 0.0250 0 +0.01(+25.00%)
Oct 06, 2023 0.0200 0 -0.01(-20.00%)
Oct 02, 2023 0.0250 0 +0.00(+0.00%)
Sep 29, 2023 0.0250 0.0250 0.0250 0.0250 5,600 +0.00(+0.00%)
Sep 27, 2023 0.0250 90 +0.00(+0.00%)
Sep 26, 2023 0.0250 0.0250 0.0250 0.0250 50,004 +0.00(+0.00%)
Sep 25, 2023 0.0250 0.0250 0.0250 0.0250 95,000 -0.00(-16.67%)
Sep 20, 2023 0.0300 0 +0.00(+20.00%)
Sep 19, 2023 0.0200 0.0250 0.0200 0.0250 419,576 +0.00(+0.00%)
Sep 18, 2023 0.0250 0.0250 0.0250 0.0250 68,000 +0.00(+0.00%)
Sep 15, 2023 0.0250 0.0250 0.0250 0.0250 182,000 -0.00(-16.67%)
Sep 14, 2023 0.0300 0.0300 0.0300 0.0300 121,000 +0.00(+0.00%)
Sep 11, 2023 0.0300 0 +0.00(+0.00%)
Sep 08, 2023 0.0250 0.0300 0.0250 0.0300 41,000 +0.00(+0.00%)
Sep 07, 2023 0.0300 0.0300 0.0300 0.0300 58,000 +0.00(+0.00%)
Sep 06, 2023 0.0250 0.0300 0.0250 0.0300 229,000 +0.00(+0.00%)
Sep 05, 2023 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Sep 01, 2023 0.0300 0 +0.00(+0.00%)
Aug 31, 2023 0.0300 0.0300 0.0300 0.0300 122,000 +0.00(+0.00%)
Aug 29, 2023 0.0300 0 +0.00(+0.00%)
Aug 28, 2023 0.0300 0.0350 0.0300 0.0300 367,000 +0.00(+0.00%)
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Aug 23, 2023 0.0300 0 +0.00(+0.00%)
Aug 22, 2023 0.0350 0.0350 0.0300 0.0300 16,000 -0.01(-14.29%)
Aug 18, 2023 0.0350 0 -0.00(-12.50%)
Aug 17, 2023 0.0300 0.0400 0.0300 0.0400 15,904 +0.00(+14.29%)
Aug 16, 2023 0.0350 0.0350 0.0350 0.0350 6,050 +0.01(+16.67%)
Aug 15, 2023 0.0350 0.0400 0.0300 0.0300 23,000 -0.01(-14.29%)
Aug 14, 2023 0.0450 0.0450 0.0350 0.0350 144,776 -0.00(-12.50%)
Aug 11, 2023 0.0400 0.0450 0.0400 0.0400 253,000 +0.00(+0.00%)
Aug 10, 2023 0.0400 0.0400 0.0400 0.0400 225,000 +0.00(+0.00%)
Aug 09, 2023 0.0400 0.0400 0.0400 0.0400 61,969 +0.00(+0.00%)
Aug 08, 2023 0.0400 0.0450 0.0400 0.0400 76,830 +0.00(+14.29%)
Aug 04, 2023 0.0350 0 +0.00(+0.00%)
Aug 02, 2023 0.0350 46 +0.00(+0.00%)
Aug 01, 2023 0.0400 0.0400 0.0350 0.0350 52,000 -0.00(-12.50%)
Jul 31, 2023 0.0350 0.0400 0.0300 0.0400 218,220 +0.00(+14.29%)
Jul 28, 2023 0.0350 0.0350 0.0350 0.0350 290,104 +0.00(+0.00%)
Jul 27, 2023 0.0350 0.0350 0.0350 0.0350 4,476 -0.00(-12.50%)
Jul 26, 2023 0.0300 0.0400 0.0300 0.0400 339,476 +0.00(+14.29%)
Jul 25, 2023 0.0300 0.0350 0.0300 0.0350 12,818 +0.00(+0.00%)
Jul 24, 2023 0.0350 0.0350 0.0300 0.0350 443,905 +0.00(+0.00%)
Jul 21, 2023 0.0350 0.0350 0.0350 0.0350 57,476 +0.00(+0.00%)
Jul 20, 2023 0.0400 0.0450 0.0350 0.0350 1,220,559 +0.00(+0.00%)
Jul 19, 2023 0.0350 0.0350 0.0350 0.0350 27,800 +0.00(+0.00%)
Jul 18, 2023 0.0350 0.0350 0.0350 0.0350 45,000 -0.00(-12.50%)
Jul 17, 2023 0.0350 0.0400 0.0350 0.0400 32,426 +0.01(+33.33%)
Jul 14, 2023 0.0300 0.0400 0.0300 0.0300 341,825 -0.01(-25.00%)
Jul 13, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Jul 12, 2023 0.0300 0.0350 0.0300 0.0350 14,000 +0.00(+0.00%)
Jul 11, 2023 0.0350 0.0350 0.0350 0.0350 6,500 +0.00(+0.00%)
Jul 10, 2023 0.0350 0.0350 0.0350 0.0350 241,749 +0.00(+0.00%)
Jul 07, 2023 0.0350 0.0350 0.0350 0.0350 58,575 -0.00(-12.50%)
Jul 05, 2023 0.0400 0 +0.00(+14.29%)
Jul 04, 2023 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jun 29, 2023 0.0400 0 +0.00(+0.00%)
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Jun 26, 2023 0.0450 0.0450 0.0400 0.0400 120,000 +0.00(+0.00%)
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 235,000 +0.00(+0.00%)
Jun 22, 2023 0.0400 0.0450 0.0400 0.0400 642,000 +0.00(+0.00%)
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 35,000 -0.00(-11.11%)
Jun 20, 2023 0.0400 0.0450 0.0400 0.0450 180,496 +0.00(+12.50%)
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 157,000 +0.00(+0.00%)
Jun 16, 2023 0.0400 0.0400 0.0400 0.0400 186,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.