Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Sparta Capital Ltd (SAY)
Sparta Capital Ltd (SAY) Historical

SAY Sparta Capital Ltd

0.02

0.00 (0.00%)

Jun 07 2024 - Closed

Delayed by 15 minutes

SAY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.02	0.00	0.00%	0.02	0.02	0.02	30
Jun 06 2024	0.02	0.00	0.00%	0.02	0.02	0.02	35,000
Jun 05 2024	0.02	0.00	0.00%	0.02	0.02	0.02	30
Jun 04 2024	0.02	-0.005	-20.00%	0.02	0.02	0.02	15,994
Jun 03 2024	0.025	0.005	25.00%	0.025	0.025	0.025	1,030
May 31 2024	0.02	0.00	0.00%	0.02	0.02	0.02	122,000
May 30 2024	0.02	0.00	0.00%	0.02	0.02	0.02	59,748
May 29 2024	0.02	0.00	0.00%	0.02	0.02	0.02	209,530
May 28 2024	0.02	0.00	0.00%	0.025	0.025	0.02	107,000
May 27 2024	0.02	0.00	0.00%	0.025	0.025	0.02	27,500
May 24 2024	0.02	0.00	0.00%	0.02	0.02	0.02	501,411
May 23 2024	0.02	0.00	0.00%	0.02	0.02	0.02	77,000
May 22 2024	0.02	0.00	0.00%	0.02	0.025	0.015	374,615
May 21 2024	0.02	-0.005	-20.00%	0.02	0.02	0.02	5,555
May 17 2024	0.025	0.005	25.00%	0.025	0.025	0.025	2,000
May 16 2024	0.02	0.00	0.00%	0.02	0.02	0.02	7,476
May 15 2024	0.02	0.00	0.00%	0.02	0.025	0.02	189,215
May 14 2024	0.02	0.00	0.00%	0.02	0.02	0.02	30
May 13 2024	0.02	-0.005	-20.00%	0.02	0.02	0.02	10,000
May 10 2024	0.025	0.00	0.00%	0.025	0.025	0.025	15,000
May 09 2024	0.025	-0.005	-16.67%	0.025	0.025	0.02	83,643
May 08 2024	0.03	0.005	20.00%	0.02	0.03	0.02	10,060
May 07 2024	0.025	-0.005	-16.67%	0.02	0.025	0.02	79,508
May 06 2024	0.03	0.005	20.00%	0.03	0.03	0.03	50,030
May 03 2024	0.025	0.00	0.00%	0.025	0.025	0.025	10,000
May 02 2024	0.025	0.00	0.00%	0.025	0.025	0.025	233,280
May 01 2024	0.025	-0.005	-16.67%	0.025	0.025	0.025	190,000
Apr 30 2024	0.03	0.00	0.00%	0.025	0.03	0.025	590,691
Apr 29 2024	0.03	0.015	100.00%	0.025	0.03	0.025	183,285
Apr 26 2024	0.015	-0.005	-25.00%	0.025	0.025	0.015	212,000
Apr 25 2024	0.02	0.005	33.33%	0.02	0.025	0.02	275,999
Apr 24 2024	0.015	0.00	0.00%	0.02	0.02	0.015	308,000
Apr 23 2024	0.015	0.00	0.00%	0.015	0.015	0.015	117,000
Apr 22 2024	0.015	0.00	0.00%	0.015	0.015	0.015	40
Apr 19 2024	0.015	-0.005	-25.00%	0.015	0.015	0.015	119,000
Apr 18 2024	0.02	0.005	33.33%	0.015	0.02	0.015	40,000
Apr 17 2024	0.015	0.00	0.00%	0.015	0.015	0.015	7,060
Apr 16 2024	0.015	0.00	0.00%	0.015	0.015	0.015	21,050
Apr 15 2024	0.015	0.00	0.00%	0.015	0.015	0.015	48,802
Apr 12 2024	0.015	0.00	0.00%	0.015	0.015	0.015	140,000
Apr 11 2024	0.015	0.00	0.00%	0.015	0.015	0.015	49,200
Apr 10 2024	0.015	0.00	0.00%	0.015	0.015	0.015	229,255
Apr 09 2024	0.015	0.00	0.00%	0.015	0.015	0.015	275,050
Apr 08 2024	0.015	-0.005	-25.00%	0.02	0.02	0.015	19,500
Apr 05 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
Apr 04 2024	0.02	0.005	33.33%	0.02	0.02	0.02	17,050
Apr 03 2024	0.015	0.00	0.00%	0.015	0.015	0.015	53,000
Apr 02 2024	0.015	0.00	0.00%	0.015	0.015	0.015	472,000
Apr 01 2024	0.015	0.00	0.00%	0.015	0.015	0.015	0
Mar 28 2024	0.015	0.00	0.00%	0.02	0.02	0.015	294,000
Mar 27 2024	0.015	0.00	0.00%	0.015	0.015	0.015	187,100
Mar 26 2024	0.015	-0.005	-25.00%	0.015	0.015	0.015	4,000
Mar 25 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
Mar 22 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
Mar 21 2024	0.02	0.005	33.33%	0.015	0.02	0.015	30,000
Mar 20 2024	0.015	-0.005	-25.00%	0.02	0.02	0.015	153,000
Mar 19 2024	0.02	0.00	0.00%	0.02	0.02	0.02	4,380
Mar 18 2024	0.02	0.005	33.33%	0.02	0.02	0.02	690,184
Mar 15 2024	0.015	0.00	0.00%	0.015	0.015	0.015	0
Mar 14 2024	0.015	0.00	0.00%	0.02	0.02	0.015	93,321
Mar 13 2024	0.015	0.00	0.00%	0.015	0.015	0.015	10,000
Mar 12 2024	0.015	0.00	0.00%	0.015	0.015	0.015	510

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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