Canada markets closed

Sparta Commercial Services, Inc. (SRCO)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.0995-0.0005 (-0.50%)
At close: 03:46PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.08000.09950.08000.09950.099516,300
Jun 13, 20240.07800.10000.07800.10000.10005,150
Jun 12, 20240.07800.09440.07800.09440.094414,515
Jun 11, 20240.09320.09320.09320.09320.0932-
Jun 10, 20240.10000.10000.09320.09320.093214,000
Jun 07, 20240.09900.09900.09900.09900.0990-
Jun 06, 20240.08080.09900.07950.09900.099043,003
Jun 05, 20240.09280.09280.09280.09280.0928-
Jun 04, 20240.09280.09280.09280.09280.0928-
Jun 03, 20240.09280.09280.09280.09280.0928360
May 31, 20240.08960.09940.07140.09220.09228,000
May 30, 20240.09950.09950.08000.08000.080020,000
May 29, 20240.10000.10000.07150.09950.099559,243
May 28, 20240.10000.10000.10000.10000.100010,557
May 24, 20240.10000.10000.10000.10000.10004,943
May 23, 20240.10000.10000.10000.10000.10001,600
May 22, 20240.09990.09990.09100.09100.09104,000
May 21, 20240.09100.09100.09100.09100.091014,101
May 20, 20240.08800.10000.08800.10000.100010,500
May 17, 20240.09010.10300.09010.10300.103012,501
May 16, 20240.11000.11340.09010.10200.102071,550
May 15, 20240.11200.11200.11200.11200.11202,500
May 14, 20240.10000.10390.10000.10250.102550,000
May 13, 20240.09750.10000.09750.10000.100020,800
May 10, 20240.12000.12000.12000.12000.1200-
May 09, 20240.12000.12000.12000.12000.1200-
May 08, 20240.12000.12000.12000.12000.1200-
May 07, 20240.12000.12000.12000.12000.1200-
May 06, 20240.09500.12000.09500.12000.120012,500
May 03, 20240.11000.11000.11000.11000.1100-
May 02, 20240.11000.11000.11000.11000.1100-
May 01, 20240.11000.11000.11000.11000.1100-
Apr 30, 20240.09150.12900.09150.11000.1100150,428
Apr 29, 20240.11010.11010.11010.11010.1101590
Apr 26, 20240.09030.12970.09030.12970.12975,000
Apr 25, 20240.11750.11750.11750.11750.1175-
Apr 24, 20240.11750.11750.11750.11750.117535,000
Apr 23, 20240.11750.11750.11750.11750.11756,414
Apr 22, 20240.09010.11750.09010.11750.1175890
Apr 19, 20240.13000.13000.13000.13000.1300-
Apr 18, 20240.11750.13000.11750.13000.130037,200
Apr 17, 20240.12950.12950.12950.12950.1295-
Apr 16, 20240.12950.12950.12950.12950.1295-
Apr 15, 20240.12950.12950.12950.12950.1295-
Apr 12, 20240.12950.12950.12950.12950.1295-
Apr 11, 20240.12500.14000.08800.12950.129576,705
Apr 10, 20240.14000.14000.14000.14000.1400-
Apr 09, 20240.14000.14000.14000.14000.1400-
Apr 08, 20240.11500.14000.11500.14000.14002,100
Apr 05, 20240.14350.14490.11670.13000.130061,135
Apr 04, 20240.14300.14300.14300.14300.143010,000
Apr 03, 20240.13550.14000.13500.14000.140062,500
Apr 02, 20240.13470.14000.13000.14000.1400125,710
Apr 01, 20240.13490.13490.13490.13490.1349-
Mar 28, 20240.13490.13490.13490.13490.13492,500
Mar 27, 20240.11300.11300.11300.11300.1130-
Mar 26, 20240.11300.11300.11300.11300.1130-
Mar 25, 20240.12000.12000.11300.11300.113026,800
Mar 22, 20240.12000.14000.12000.12000.120039,252
Mar 21, 20240.12000.14500.12000.14500.145025,012
Mar 20, 20240.11300.14250.11300.14250.142510,000
Mar 19, 20240.12000.13000.11400.13000.130036,500
Mar 18, 20240.14750.14750.14750.14750.1475-
Mar 15, 20240.14750.14750.14750.14750.1475-
Mar 14, 20240.14750.14750.14750.14750.1475-
Mar 13, 20240.12320.14750.12320.14750.147525,000
Mar 12, 20240.11200.14840.11200.14800.14809,243
Mar 11, 20240.14850.14900.14850.14900.149015,000
Mar 08, 20240.11020.14900.11020.14900.1490246,000
Mar 07, 20240.12100.12100.12100.12100.121020,100
Mar 06, 20240.11490.13490.11490.12500.125082,086
Mar 05, 20240.12490.12490.12490.12490.12491,000
Mar 04, 20240.12250.12250.12250.12250.122510,000
Mar 01, 20240.13000.14000.12410.13480.1348108,120
Feb 29, 20240.12000.13000.12000.13000.130020,400
Feb 28, 20240.11750.13980.11740.13980.139814,100
Feb 27, 20240.12600.14000.12000.13990.139948,000
Feb 26, 20240.14000.14250.12200.12200.122043,700
Feb 23, 20240.13000.14950.13000.14000.1400269,326
Feb 22, 20240.13000.13000.13000.13000.130015,384
Feb 21, 20240.10570.13000.10570.13000.13006,100
Feb 20, 20240.14000.14000.12000.14000.1400103,925
Feb 16, 20240.12750.13500.10000.11750.117548,177
Feb 15, 20240.11750.11750.11750.11750.1175-
Feb 14, 20240.11200.11750.11100.11750.117511,500
Feb 13, 20240.12750.13490.11200.13490.134916,388
Feb 12, 20240.12050.13450.10000.13450.134523,000
Feb 09, 20240.13000.13100.12950.13100.131035,000
Feb 08, 20240.11150.13000.10000.12600.126034,428
Feb 07, 20240.11200.12940.11200.11770.117716,150
Feb 06, 20240.12940.12940.12940.12940.1294-
Feb 05, 20240.11500.12940.11500.12940.129411,000
Feb 02, 20240.12000.12000.11000.11000.110021,000
Feb 01, 20240.12990.12990.12990.12990.1299-
Jan 31, 20240.12990.12990.12990.12990.1299-
Jan 30, 20240.12990.12990.12990.12990.12995,250
Jan 29, 20240.13000.13000.12500.12990.129931,000
Jan 26, 20240.13000.13000.13000.13000.1300-
Jan 25, 20240.12960.13500.12960.13000.130051,572
Jan 24, 20240.14390.14390.13750.13750.137545,809
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...