Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sparta Commercial Services Inc (OP: SRCO )

0.0933 -0.0057 (-5.76%)
Streaming Delayed Price Updated: 3:28 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 30, 2017 0.0017 0.0020 0.0017 0.0020 675,000 +0.00(+0.00%)
May 26, 2017 0.0020 0.0022 0.0019 0.0020 590,500 +0.00(+25.00%)
May 25, 2017 0.0017 0.0025 0.0016 0.0016 1,889,453 +0.00(+0.00%)
May 24, 2017 0.0016 0.0017 0.0016 0.0016 982,000 +0.00(+0.00%)
May 23, 2017 0.0019 0.0019 0.0015 0.0016 490,000 -0.00(-15.79%)
May 22, 2017 0.0015 0.0019 0.0015 0.0019 675,000 +0.00(+26.67%)
May 19, 2017 0.0018 0.0018 0.0015 0.0015 100,000 -0.00(-16.67%)
May 18, 2017 0.0019 0.0019 0.0018 0.0018 60,000 +0.00(+5.88%)
May 17, 2017 0.0018 0.0018 0.0017 0.0017 750,001 -0.00(-15.00%)
May 16, 2017 0.0019 0.0020 0.0019 0.0020 940,000 -0.00(-13.04%)
May 12, 2017 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
May 11, 2017 0.0023 0.0023 0.0020 0.0023 275,000 +0.00(+0.00%)
May 10, 2017 0.0025 0.0027 0.0020 0.0023 5,795,500 -0.00(-8.00%)
May 09, 2017 0.0026 0.0027 0.0018 0.0025 4,499,020 -0.00(-3.85%)
May 08, 2017 0.0024 0.0027 0.0022 0.0026 4,657,654 +0.00(+36.84%)
May 05, 2017 0.0017 0.0020 0.0017 0.0019 700,000 +0.00(+5.56%)
May 04, 2017 0.0018 0.0018 0.0018 0.0018 730,263 -0.00(-5.26%)
May 02, 2017 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
May 01, 2017 0.0018 0.0018 0.0018 0.0018 500,000 -0.00(-5.26%)
Apr 28, 2017 0.0018 0.0020 0.0017 0.0019 1,953,781 -0.00(-5.00%)
Apr 27, 2017 0.0018 0.0022 0.0018 0.0020 5,190,000 -0.00(-16.67%)
Apr 26, 2017 0.0025 0.0025 0.0018 0.0024 1,544,800 -0.00(-7.69%)
Apr 25, 2017 0.0031 0.0020 0.0026 7,460,734 -0.00(-7.14%)
Apr 24, 2017 0.0029 0.0029 0.0025 0.0028 1,240,000 +0.00(+0.00%)
Apr 21, 2017 0.0026 0.0034 0.0022 0.0028 7,851,462 +0.00(+12.00%)
Apr 20, 2017 0.0026 0.0026 0.0023 0.0025 755,000 +0.00(+4.17%)
Apr 19, 2017 0.0022 0.0024 0.0022 0.0024 614,700 +0.00(+0.00%)
Apr 18, 2017 0.0020 0.0024 0.0020 0.0024 7,637,520 +0.00(+9.09%)
Apr 17, 2017 0.0022 0.0022 0.0022 0.0022 5,000 +0.00(+15.79%)
Apr 12, 2017 0.0019 0.0019 0.0019 0 +0.00(+11.76%)
Apr 11, 2017 0.0017 0.0017 0.0017 0.0017 850,000 +0.00(+0.00%)
Apr 10, 2017 0.0017 0.0017 0.0017 0.0017 590,634 -0.00(-22.73%)
Apr 06, 2017 0.0022 0.0022 0.0022 0 -0.00(-18.52%)
Apr 03, 2017 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Mar 31, 2017 0.0017 0.0027 0.0017 0.0027 25,604 +0.00(+0.00%)
Mar 29, 2017 0.0027 0.0027 0.0027 7 +0.00(+8.00%)
Mar 24, 2017 0.0025 0.0025 0.0025 0 -0.00(-7.41%)
Mar 23, 2017 0.0025 0.0027 0.0025 0.0027 605,000 +0.00(+8.00%)
Mar 22, 2017 0.0025 0.0025 0.0024 0.0025 507,200 +0.00(+0.00%)
Mar 21, 2017 0.0025 0.0025 0.0025 0.0025 95,898 -0.00(-1.57%)
Mar 20, 2017 0.0025 0.0025 0.0025 0.0025 260,000 -0.00(-12.41%)
Mar 17, 2017 0.0025 0.0029 0.0025 0.0029 1,098,462 +0.00(+16.00%)
Mar 16, 2017 0.0024 0.0028 0.0024 0.0025 695,962 +0.00(+0.00%)
Mar 15, 2017 0.0026 0.0027 0.0021 0.0025 2,029,743 -0.00(-3.85%)
Mar 13, 2017 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Mar 09, 2017 0.0026 0.0026 0.0026 0 +0.00(+36.84%)
Mar 08, 2017 0.0017 0.0025 0.0017 0.0019 1,220,200 +0.00(+26.67%)
Mar 07, 2017 0.0016 0.0016 0.0015 0.0015 597,199 -0.00(-14.29%)
Mar 06, 2017 0.0015 0.0019 0.0015 0.0018 255,000 -0.00(-16.67%)
Mar 02, 2017 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Mar 01, 2017 0.0017 0.0021 0.0016 0.0021 2,095,575 +0.00(+23.53%)
Feb 28, 2017 0.0016 0.0017 0.0016 0.0017 300,533 +0.00(+0.00%)
Feb 27, 2017 0.0017 0.0017 0.0016 0.0017 7,170,000 -0.00(-15.00%)
Feb 22, 2017 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Feb 21, 2017 0.0021 0.0021 0.0021 0.0021 559,000 +0.00(+5.00%)
Feb 17, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Feb 16, 2017 0.0017 0.0020 0.0016 0.0020 1,369,590 +0.00(+5.26%)
Feb 14, 2017 0.0019 0.0019 0.0019 0 +0.00(+14.46%)
Feb 13, 2017 0.0017 0.0017 0.0017 0.0017 480,000 -0.00(-19.02%)
Feb 10, 2017 0.0017 0.0021 0.0016 0.0021 1,005,000 +0.00(+7.89%)
Feb 09, 2017 0.0019 0.0019 0.0019 0.0019 45,610 -0.00(-13.64%)
Feb 07, 2017 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Feb 06, 2017 0.0020 0.0022 0.0020 0.0022 350,000 +0.00(+0.00%)
Feb 02, 2017 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Jan 27, 2017 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Jan 26, 2017 0.0020 0.0024 0.0015 0.0022 2,120,429 +0.00(+10.00%)
Jan 24, 2017 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Jan 23, 2017 0.0020 0.0021 0.0018 0.0021 4,446,111 -0.00(-4.55%)
Jan 20, 2017 0.0022 0.0023 0.0020 0.0022 685,468 +0.00(+1.85%)
Jan 18, 2017 0.0022 0.0022 0.0022 0 -0.00(-6.09%)
Jan 17, 2017 0.0023 0.0023 0.0023 0.0023 60,000 +0.00(+27.78%)
Jan 13, 2017 0.0018 0.0018 0.0018 0 -0.00(-3.23%)
Jan 11, 2017 0.0019 0.0019 0.0019 0 +0.00(+16.25%)
Jan 10, 2017 0.0016 0.0016 0.0016 0.0016 260,000 -0.00(-17.95%)
Jan 09, 2017 0.0016 0.0021 0.0016 0.0019 340,610 -0.00(-2.50%)
Jan 06, 2017 0.0018 0.0020 0.0018 0.0020 185,000 +0.00(+25.00%)
Jan 05, 2017 0.0016 0.0016 0.0016 0.0016 510,132 -0.00(-27.27%)
Jan 04, 2017 0.0022 0.0022 0.0022 0.0022 25,000 +0.00(+0.00%)
Jan 03, 2017 0.0017 0.0022 0.0017 0.0022 1,129,943 +0.00(+10.00%)
Dec 30, 2016 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Dec 29, 2016 0.0020 0.0023 0.0018 0.0018 437,670 -0.00(-5.26%)
Dec 28, 2016 0.0017 0.0019 0.0017 0.0019 67,199 +0.00(+11.76%)
Dec 27, 2016 0.0019 0.0022 0.0017 0.0017 230,333 -0.00(-34.62%)
Dec 23, 2016 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Dec 22, 2016 0.0022 0.0027 0.0022 0.0026 341,720 -0.00(-7.14%)
Dec 21, 2016 0.0028 0.0028 0.0028 0.0028 380,000 -0.00(-1.41%)
Dec 20, 2016 0.0026 0.0030 0.0026 0.0028 1,525,000 +0.00(+18.33%)
Dec 19, 2016 0.0024 0.0024 0.0019 0.0024 666,000 -0.00(-6.25%)
Dec 16, 2016 0.0027 0.0027 0.0023 0.0026 778,962 -0.00(-1.54%)
Dec 15, 2016 0.0021 0.0026 0.0021 0.0026 8,004,608 +0.00(+26.83%)
Dec 14, 2016 0.0020 0.0021 0.0020 0.0021 5,941 -0.00(-1.44%)
Dec 13, 2016 0.0020 0.0021 0.0020 0.0021 240,000 -0.00(-0.95%)
Dec 09, 2016 0.0021 0.0021 0.0021 0 +0.00(+2.44%)
Dec 08, 2016 0.0020 0.0021 0.0019 0.0021 991,000 +0.00(+3.02%)
Dec 07, 2016 0.0020 0.0021 0.0019 0.0020 7,105,500 -0.00(-0.50%)
Dec 06, 2016 0.0018 0.0021 0.0018 0.0020 1,455,077 +0.00(+0.00%)
Dec 05, 2016 0.0019 0.0020 0.0019 0.0020 450,000 +0.00(+0.00%)
Dec 02, 2016 0.0022 0.0022 0.0019 0.0020 2,292,100 -0.00(-4.76%)
Nov 30, 2016 0.0021 0.0021 0.0021 0 +0.00(+2.94%)
Nov 29, 2016 0.0018 0.0021 0.0018 0.0020 90,000 -0.00(-2.86%)
Nov 28, 2016 0.0021 0.0021 0.0020 0.0021 1,787,050 +0.00(+0.00%)
Nov 25, 2016 0.0017 0.0021 0.0015 0.0021 16,427,573 +0.00(+31.25%)
Nov 23, 2016 0.0016 0.0016 0.0016 0 +0.00(+6.74%)
Nov 22, 2016 0.0017 0.0017 0.0015 0.0015 2,143,500 -0.00(-6.31%)
Nov 21, 2016 0.0015 0.0017 0.0011 0.0016 2,666,350 +0.00(+6.67%)
Nov 18, 2016 0.0015 0.0015 0.0015 0.0015 700,000 +0.00(+0.00%)
Nov 17, 2016 0.0015 0.0015 0.0014 0.0015 2,008,900 +0.00(+7.14%)
Nov 16, 2016 0.0011 0.0015 0.0011 0.0014 1,099,900 -0.00(-6.67%)
Nov 14, 2016 0.0015 0.0015 0.0015 0 +0.00(+9.49%)
Nov 11, 2016 0.0013 0.0015 0.0012 0.0014 810,000 +0.00(+24.55%)
Nov 10, 2016 0.0011 0.0011 0.0011 0.0011 400,000 -0.00(-22.54%)
Nov 09, 2016 0.0011 0.0015 0.0011 0.0014 220,000 +0.00(+42.00%)
Nov 08, 2016 0.0010 0.0010 0.0010 0.0010 400,000 -0.00(-16.67%)
Nov 07, 2016 0.0011 0.0015 0.0011 0.0012 720,000 -0.00(-20.00%)
Nov 02, 2016 0.0015 0.0015 0.0015 0 +0.00(+20.00%)
Nov 01, 2016 0.0013 0.0015 0.0013 0.0013 1,285,000 +0.00(+25.00%)
Oct 31, 2016 0.0011 0.0011 0.0010 0.0010 700,000 -0.00(-41.18%)
Oct 28, 2016 0.0014 0.0017 0.0014 0.0017 1,653,100 +0.00(+0.00%)
Oct 27, 2016 0.0016 0.0017 0.0015 0.0017 1,569,900 -0.00(-5.56%)
Oct 24, 2016 0.0018 0.0018 0.0018 0 +0.00(+38.46%)
Oct 21, 2016 0.0010 0.0014 0.0010 0.0013 1,946,471 +0.00(+30.00%)
Oct 20, 2016 0.0011 0.0012 0.0010 0.0010 3,849,251 -0.00(-23.08%)
Oct 14, 2016 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Oct 12, 2016 0.0014 0.0014 0.0014 2,025,000 +0.00(+55.56%)
Oct 11, 2016 0.0010 0.0010 0.0009 0.0009 1,187,708 -0.00(-15.89%)
Oct 10, 2016 0.0011 0.0011 0.0011 0.0011 153,478 +0.00(+7.00%)
Oct 07, 2016 0.0009 0.0015 0.0009 0.0010 490,000 -0.00(-16.67%)
Oct 06, 2016 0.0014 0.0015 0.0012 0.0012 8,434,746 -0.00(-20.00%)
Oct 05, 2016 0.0011 0.0015 0.0011 0.0015 8,312,098 +0.00(+50.00%)
Oct 04, 2016 0.0010 0.0011 0.0009 0.0010 1,488,248 +0.00(+11.11%)
Oct 03, 2016 0.0009 0.0009 0.0009 0.0009 2,457,800 -0.00(-10.00%)
Sep 30, 2016 0.0009 0.0010 0.0009 0.0010 332,312 +0.00(+11.11%)
Sep 29, 2016 0.0010 0.0010 0.0009 0.0009 180,608 +0.00(+0.00%)
Sep 28, 2016 0.0009 0.0010 0.0009 0.0009 12,168,990 +0.00(+0.00%)
Sep 27, 2016 0.0009 0.0009 0.0007 0.0009 7,015,546 +0.00(+12.50%)
Sep 26, 2016 0.0010 0.0010 0.0006 0.0008 4,733,619 -0.00(-27.27%)
Sep 23, 2016 0.0011 0.0015 0.0011 0.0011 3,150,500 +0.00(+0.00%)
Sep 22, 2016 0.0015 0.0015 0.0011 0.0011 1,445,189 -0.00(-31.25%)
Sep 21, 2016 0.0016 0.0016 0.0015 0.0016 2,749,872 +0.00(+0.00%)
Sep 20, 2016 0.0016 0.0019 0.0015 0.0016 5,627,806 +0.00(+0.00%)
Sep 19, 2016 0.0013 0.0016 0.0010 0.0016 11,189,153 +0.00(+0.00%)
Sep 16, 2016 0.0009 0.0016 0.0009 0.0016 6,222,636 +0.00(+77.78%)
Sep 15, 2016 0.0009 0.0009 0.0008 0.0009 7,247,908 -0.00(-18.18%)
Sep 14, 2016 0.0011 0.0011 0.0009 0.0011 423,757 +0.00(+0.00%)
Sep 13, 2016 0.0011 0.0011 0.0010 0.0011 1,929,733 +0.00(+10.00%)
Sep 12, 2016 0.0010 0.0011 0.0010 0.0010 1,710,651 -0.00(-16.67%)
Sep 09, 2016 0.0012 0.0012 0.0010 0.0012 2,691,571 +0.00(+0.00%)
Sep 08, 2016 0.0012 0.0012 0.0010 0.0012 7,082,716 -0.00(-7.69%)
Sep 07, 2016 0.0014 0.0015 0.0011 0.0013 12,655,219 +0.00(+0.00%)
Sep 06, 2016 0.0016 0.0016 0.0011 0.0013 3,400,964 -0.00(-18.75%)
Sep 02, 2016 0.0016 0.0016 0.0016 0 +0.00(+33.33%)
Aug 31, 2016 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Aug 30, 2016 0.0012 0.0012 0.0012 0.0012 125,200 +0.00(+0.00%)
Aug 29, 2016 0.0012 0.0012 0.0012 0.0012 125,000 +0.00(+0.00%)
Aug 26, 2016 0.0012 0.0012 0.0012 0.0012 259,868 +0.00(+0.00%)
Aug 25, 2016 0.0014 0.0016 0.0012 0.0012 2,949,809 -0.00(-14.29%)
Aug 24, 2016 0.0011 0.0014 0.0011 0.0014 2,898,551 +0.00(+0.00%)
Aug 23, 2016 0.0014 0.0014 0.0014 0.0014 443,129 +0.00(+0.00%)
Aug 22, 2016 0.0014 0.0014 0.0014 0.0014 49,296 -0.00(-6.67%)
Aug 19, 2016 0.0015 0.0015 0.0015 0.0015 260,000 +0.00(+0.00%)
Aug 18, 2016 0.0014 0.0015 0.0014 0.0015 651,215 +0.00(+0.00%)
Aug 17, 2016 0.0014 0.0016 0.0014 0.0015 651,806 +0.00(+15.38%)
Aug 16, 2016 0.0014 0.0014 0.0013 0.0013 302,005 -0.00(-7.14%)
Aug 15, 2016 0.0014 0.0015 0.0013 0.0014 1,274,575 -0.00(-12.50%)
Aug 12, 2016 0.0015 0.0016 0.0014 0.0016 597,065 +0.00(+0.00%)
Aug 11, 2016 0.0013 0.0017 0.0012 0.0016 1,635,247 +0.00(+33.33%)
Aug 10, 2016 0.0015 0.0016 0.0011 0.0012 1,688,392 -0.00(-29.41%)
Aug 09, 2016 0.0015 0.0017 0.0015 0.0017 1,100,000 +0.00(+0.00%)
Aug 08, 2016 0.0015 0.0017 0.0015 0.0017 619,828 -0.00(-15.00%)
Aug 05, 2016 0.0016 0.0020 0.0015 0.0020 1,230,800 +0.00(+11.11%)
Aug 03, 2016 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Aug 02, 2016 0.0020 0.0020 0.0016 0.0018 1,291,100 -0.00(-5.26%)
Aug 01, 2016 0.0018 0.0019 0.0015 0.0019 1,697,710 +0.00(+5.56%)
Jul 29, 2016 0.0016 0.0018 0.0015 0.0018 2,731,945 +0.00(+0.00%)
Jul 28, 2016 0.0017 0.0018 0.0014 0.0018 4,306,107 +0.00(+20.00%)
Jul 27, 2016 0.0015 0.0020 0.0014 0.0015 8,778,081 -0.00(-6.25%)
Jul 26, 2016 0.0015 0.0016 0.0014 0.0016 4,270,784 +0.00(+6.67%)
Jul 25, 2016 0.0018 0.0018 0.0014 0.0015 3,191,800 -0.00(-10.71%)
Jul 22, 2016 0.0016 0.0018 0.0015 0.0017 2,765,961 +0.00(+5.00%)
Jul 21, 2016 0.0018 0.0019 0.0012 0.0016 6,426,780 -0.00(-20.00%)
Jul 20, 2016 0.0019 0.0020 0.0017 0.0020 6,862,601 +0.00(+17.65%)
Jul 19, 2016 0.0020 0.0020 0.0016 0.0017 1,607,000 -0.00(-15.00%)
Jul 18, 2016 0.0017 0.0020 0.0016 0.0020 807,711 +0.00(+11.11%)
Jul 15, 2016 0.0017 0.0020 0.0016 0.0018 4,665,701 -0.00(-10.00%)
Jul 14, 2016 0.0022 0.0022 0.0014 0.0020 3,539,648 -0.00(-9.09%)
Jul 13, 2016 0.0016 0.0023 0.0016 0.0022 4,000,930 +0.00(+29.41%)
Jul 12, 2016 0.0015 0.0017 0.0014 0.0017 1,686,871 +0.00(+13.33%)
Jul 11, 2016 0.0015 0.0016 0.0015 0.0015 2,274,132 +0.00(+0.00%)
Jul 08, 2016 0.0017 0.0015 0.0015 621,230 -0.00(-21.05%)
Jul 07, 2016 0.0017 0.0019 0.0015 0.0019 1,489,945 +0.00(+13.10%)
Jul 05, 2016 0.0018 0.0019 0.0015 0.0017 1,733,309 -0.00(-16.00%)
Jul 01, 2016 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Jun 30, 2016 0.0018 0.0019 0.0015 0.0015 2,857,290 -0.00(-21.05%)
Jun 29, 2016 0.0016 0.0019 0.0016 0.0019 2,283,424 +0.00(+5.56%)
Jun 28, 2016 0.0016 0.0019 0.0016 0.0018 2,458,900 +0.00(+12.50%)
Jun 27, 2016 0.0020 0.0020 0.0015 0.0016 1,510,000 -0.00(-30.43%)
Jun 24, 2016 0.0023 0.0023 0.0018 0.0023 31,340 +0.00(+27.78%)
Jun 23, 2016 0.0018 0.0021 0.0017 0.0018 2,879,000 -0.00(-5.26%)
Jun 22, 2016 0.0022 0.0022 0.0019 0.0019 3,716,615 +0.00(+0.00%)
Jun 21, 2016 0.0026 0.0029 0.0019 0.0019 6,087,118 -0.00(-34.48%)
Jun 20, 2016 0.0027 0.0029 0.0023 0.0029 4,514,904 +0.00(+7.41%)
Jun 17, 2016 0.0026 0.0027 0.0025 0.0027 1,934,615 +0.00(+3.85%)
Jun 16, 2016 0.0021 0.0026 0.0019 0.0026 4,066,906 +0.00(+30.00%)
Jun 15, 2016 0.0020 0.0022 0.0019 0.0020 1,563,194 +0.00(+0.00%)
Jun 14, 2016 0.0020 0.0020 0.0019 0.0020 500,000 +0.00(+0.00%)
Jun 13, 2016 0.0021 0.0021 0.0019 0.0020 53,280 +0.00(+0.00%)
Jun 10, 2016 0.0018 0.0020 0.0018 0.0020 600,000 +0.00(+5.26%)
Jun 09, 2016 0.0020 0.0020 0.0018 0.0019 1,637,005 +0.00(+0.53%)
Jun 08, 2016 0.0019 0.0020 0.0017 0.0019 1,757,113 -0.00(-0.53%)
Jun 07, 2016 0.0017 0.0019 0.0017 0.0019 2,854,282 +0.00(+0.00%)
Jun 06, 2016 0.0019 0.0019 0.0016 0.0019 2,619,676 -0.00(-5.00%)
Jun 03, 2016 0.0020 0.0020 0.0018 0.0020 1,872,847 +0.00(+0.00%)
Jun 02, 2016 0.0019 0.0020 0.0018 0.0020 767,796 +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.