Sparton Resources Inc Historical Data - SRI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Sparton Resources Inc (SRI)
Sparton Resources Inc (SRI) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	20	0.025	0.03	0.025	73600	0.02993207	CS
4	0	0	0.03	0.03	0.025	39438	0.02984152	CS
12	-0.015	-33.3333333333	0.045	0.045	0.025	99942	0.0356468	CS
26	0.005	20	0.025	0.05	0.02	159816	0.03192163	CS
52	-0.005	-14.2857142857	0.035	0.05	0.02	108873	0.03305319	CS
156	-0.06	-66.6666666667	0.09	0.115	0.02	96978	0.0538972	CS
260	0.005	20	0.025	0.205	0.015	283939	0.10324764	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736894400	0.03	0	0.00	0.03	0.03	0.03	35000
1736808000	0.03	0	0.00	0.03	0.03	0.03	0
1736548800	0.03	0	0.00	0.03	0.03	0.03	68000
1736462400	0.03	0.005	20.00	0.03	0.03	0.03	260000
1736376000	0.025	-0.005	-16.67	0.025	0.025	0.025	5000
1736289600	0.03	0	0.00	0.03	0.03	0.03	0
1736203200	0.03	0	0.00	0.03	0.03	0.03	17000
1735944000	0.03	0	0.00	0.03	0.03	0.03	55000
1735857600	0.03	0.005	20.00	0.03	0.03	0.03	13000
1735684800	0.025	0	0.00	0.025	0.025	0.025	0
1735598400	0.025	-0.005	-16.67	0.025	0.025	0.025	2000
1735339200	0.03	0.005	20.00	0.03	0.03	0.03	5000
1735080000	0.025	0	0.00	0.025	0.025	0.025	0
1734993600	0.025	-0.005	-16.67	0.025	0.025	0.025	13000
1734734400	0.03	0	0.00	0.03	0.03	0.03	43000
1734648000	0.03	0	0.00	0.03	0.03	0.03	79000
1734561600	0.03	0	0.00	0.03	0.03	0.03	36000
1734475200	0.03	0	0.00	0.03	0.03	0.03	95000
1734388800	0.03	0	0.00	0.035	0.035	0.03	739000
1734129600	0.03	-0.005	-14.29	0.03	0.03	0.03	78000
1734043200	0.035	0	0.00	0.035	0.035	0.035	29000
1733956800	0.035	0	0.00	0.035	0.035	0.035	0
1733870400	0.035	0	0.00	0.035	0.035	0.035	4285
1733784000	0.035	0	0.00	0.035	0.04	0.035	326000
1733524800	0.035	-0.005	-12.50	0.035	0.035	0.035	12000
1733438400	0.04	0	0.00	0.04	0.04	0.04	0
1733352000	0.04	0	0.00	0.04	0.04	0.04	20000
1733265600	0.04	0	0.00	0.035	0.04	0.035	102000
1733179200	0.04	0	0.00	0.04	0.04	0.04	2000
1732920000	0.04	-0.005	-11.11	0.04	0.04	0.035	97000
1732833600	0.045	0	0.00	0.045	0.045	0.045	53000
1732747200	0.045	0	0.00	0.045	0.045	0.045	0
1732660800	0.045	0.005	12.50	0.04	0.045	0.04	52419
1732574400	0.04	0	0.00	0.045	0.045	0.04	83000
1732315200	0.04	-0.005	-11.11	0.045	0.045	0.04	249000
1732228800	0.045	0.005	12.50	0.04	0.045	0.04	383000
1732142400	0.04	0	0.00	0.04	0.04	0.04	58000
1732056000	0.04	0.005	14.29	0.04	0.04	0.04	55000
1731969600	0.035	0	0.00	0.035	0.035	0.035	0
1731710400	0.035	0	0.00	0.035	0.035	0.035	12524
1731624000	0.035	0	0.00	0.035	0.035	0.035	6300
1731537600	0.035	0	0.00	0.035	0.035	0.035	111000
1731451200	0.035	0	0.00	0.035	0.035	0.035	220022
1731364800	0.035	0	0.00	0.035	0.035	0.035	166000
1731105600	0.035	0	0.00	0.03	0.04	0.03	283000
1731019200	0.035	0	0.00	0.035	0.035	0.035	300000
1730932800	0.035	0	0.00	0.03	0.035	0.03	37000
1730846400	0.035	0	0.00	0.035	0.04	0.035	287000
1730760000	0.035	0	0.00	0.035	0.035	0.035	339090
1730497200	0.035	-0.005	-12.50	0.035	0.035	0.035	186937
1730410800	0.04	0	0.00	0.04	0.04	0.04	17942
1730324400	0.04	0	0.00	0.04	0.04	0.04	20000
1730238000	0.04	0	0.00	0.04	0.04	0.035	225011
1730151600	0.04	0	0.00	0.04	0.04	0.04	68300
1729892400	0.04	-0.005	-11.11	0.04	0.04	0.04	182900
1729806000	0.045	0	0.00	0.045	0.045	0.045	0
1729719600	0.045	0	0.00	0.045	0.045	0.045	65000
1729633200	0.045	-0.005	-10.00	0.05	0.05	0.045	250250
1729546800	0.05	0.01	25.00	0.045	0.05	0.045	498250
1729287600	0.04	0	0.00	0.04	0.045	0.035	1052000
1729201200	0.04	0	0.00	0.04	0.04	0.04	0
1729114800	0.04	0	0.00	0.04	0.04	0.04	48000
1729028400	0.04	0	0.00	0.035	0.04	0.035	19000

Sparton Resources

Unibail Rodamco Westfield

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions