OTC Markets OTCPK - Delayed Quote USD

Sparta Commercial Services, Inc. (SRCO)

Compare
0.1700
-0.0050
(-2.86%)
As of 9:56:37 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.17000.17000.17000.17000.170015,000
Apr 15, 20250.17500.17500.17500.17500.1750-
Apr 14, 20250.17500.17500.17500.17500.1750-
Apr 11, 20250.18700.18700.15070.17500.175077,000
Apr 10, 20250.16830.16830.16110.16110.16119,500
Apr 9, 20250.16110.17620.16110.17000.170010,000
Apr 8, 20250.19890.19890.16060.16060.160634,926
Apr 7, 20250.19250.19250.19250.19250.1925-
Apr 4, 20250.24800.24990.19100.19250.192583,458
Apr 3, 20250.26500.27510.23700.24770.247798,291
Apr 2, 20250.27000.28000.24000.28000.2800132,300
Apr 1, 20250.28500.28730.28500.28600.286031,001
Mar 31, 20250.28000.28000.28000.28000.28002,500
Mar 28, 20250.28300.28300.26970.28000.280047,700
Mar 27, 20250.28340.28340.28340.28340.28341,000
Mar 26, 20250.28130.28330.26350.28330.283324,700
Mar 25, 20250.28170.28250.28000.28000.280040,000
Mar 24, 20250.27790.27790.27400.27790.277912,000
Mar 21, 20250.27940.27940.27000.27930.279311,500
Mar 20, 20250.28100.28100.27000.28000.280016,000
Mar 19, 20250.27000.28350.27000.28000.280018,150
Mar 18, 20250.27000.27990.26500.27990.279943,089
Mar 17, 20250.28480.28950.25070.27500.275071,784
Mar 14, 20250.27500.27870.27500.27870.27874,500
Mar 13, 20250.27870.27870.27500.27500.27508,034
Mar 12, 20250.28000.28000.27000.28000.28004,207
Mar 11, 20250.27000.28000.27000.28000.28008,549
Mar 10, 20250.27500.28000.27500.27650.276518,000
Mar 7, 20250.27670.28500.27450.27450.274553,000
Mar 6, 20250.28200.28390.28000.28000.280022,500
Mar 5, 20250.28970.28970.26280.28150.281525,000
Mar 4, 20250.29000.29400.28010.28500.285029,500
Mar 3, 20250.28000.29000.27500.29000.290024,700
Feb 28, 20250.29000.29000.29000.29000.290010,050
Feb 27, 20250.26990.27720.26990.27600.27602,900
Feb 26, 20250.29500.30850.26760.26870.268747,801
Feb 25, 20250.29740.29800.28500.29500.295016,500
Feb 24, 20250.28170.30000.28170.29970.299716,772
Feb 21, 20250.29500.30250.27270.30000.300035,370
Feb 20, 20250.30000.31000.29000.31000.310025,300
Feb 19, 20250.30000.31650.30000.31650.316518,200
Feb 18, 20250.27100.30050.26250.30050.300544,745
Feb 14, 20250.28500.30000.27500.30000.300049,458
Feb 13, 20250.30100.30100.28950.29250.292526,346
Feb 12, 20250.29500.30000.28350.28350.28357,300
Feb 11, 20250.29500.29500.28500.29500.295032,301
Feb 10, 20250.23770.29500.23770.29500.2950205,979
Feb 7, 20250.25900.29010.25900.29010.2901114,045
Feb 6, 20250.25000.25900.25000.25900.259080,900
Feb 5, 20250.25000.26390.25000.26390.263916,200
Feb 4, 20250.23180.26000.23180.25300.253036,825
Feb 3, 20250.24000.24000.22300.22300.223024,800
Jan 31, 20250.22020.23620.21000.23400.234053,100
Jan 30, 20250.19130.20900.19120.20880.208870,728
Jan 29, 20250.19250.19250.18000.19120.191247,700
Jan 28, 20250.17400.18740.17370.18520.185239,405
Jan 27, 20250.15870.17700.15360.16500.165047,950
Jan 24, 20250.15430.16670.15010.16250.162532,200
Jan 23, 20250.15430.15430.15430.15430.1543-
Jan 22, 20250.15400.15430.15400.15430.15435,000
Jan 21, 20250.15430.15430.15320.15430.154313,900
Jan 17, 20250.13770.15430.11390.15430.1543196,350
Jan 16, 20250.15770.18020.13770.17100.171067,550
Jan 15, 20250.16500.18000.15010.15020.1502109,300
Jan 14, 20250.16000.16800.13190.16800.1680261,553
Jan 13, 20250.13480.17000.11010.16000.1600208,368
Jan 10, 20250.15700.15700.10100.13480.1348296,250
Jan 8, 20250.13250.15690.13000.15690.156932,400
Jan 7, 20250.15330.15330.12000.14180.1418105,500
Jan 6, 20250.17000.18000.16110.16110.161145,601
Jan 3, 20250.17970.18000.17000.17000.170030,000
Jan 2, 20250.15020.17970.15020.17970.17975,300
Dec 31, 20240.14730.16500.14160.16120.161270,200
Dec 30, 20240.16990.18500.15010.18500.1850128,534
Dec 27, 20240.17000.17000.17000.17000.17003,341
Dec 26, 20240.16000.18500.16000.18500.185033,540
Dec 24, 20240.15500.17370.14500.14500.145039,440
Dec 23, 20240.14500.15500.14420.15500.155040,808
Dec 20, 20240.15160.15500.15160.15500.155015,900
Dec 19, 20240.17000.17000.15500.15500.155062,977
Dec 18, 20240.17000.17000.16000.17000.1700101,246
Dec 17, 20240.19450.19450.14950.15100.151046,243
Dec 16, 20240.17090.19970.16300.16300.1630187,120
Dec 13, 20240.20000.21000.15100.17090.1709178,123
Dec 12, 20240.22000.24320.20000.22000.220094,650
Dec 11, 20240.23750.24300.21990.22000.220092,579
Dec 10, 20240.23550.23830.23000.23830.23837,107
Dec 9, 20240.24500.24500.24500.24500.2450-
Dec 6, 20240.24500.24500.24500.24500.24509,000
Dec 5, 20240.25960.25960.23600.24200.242035,055
Dec 4, 20240.25010.25010.25010.25010.25012,000
Dec 3, 20240.25000.25000.25000.25000.2500500
Dec 2, 20240.25970.25970.25970.25970.2597-
Nov 29, 20240.25340.25970.25340.25970.25976,010
Nov 27, 20240.21000.25960.21000.25000.250020,310
Nov 26, 20240.24720.24720.24720.24720.2472-
Nov 25, 20240.21000.24720.21000.24720.24726,100
Nov 22, 20240.23500.25000.21100.23000.230049,500
Nov 21, 20240.23960.23960.18550.23540.235473,813
Nov 20, 20240.26000.26000.26000.26000.2600-
Nov 19, 20240.26800.27000.23000.26000.260038,215
Nov 18, 20240.25850.30000.20010.24000.2400146,000
Nov 15, 20240.30000.30000.27000.28000.280040,325
Nov 14, 20240.30000.30000.27110.28000.280047,505
Nov 13, 20240.30000.30000.30000.30000.3000-
Nov 12, 20240.30000.30000.30000.30000.3000-
Nov 11, 20240.29000.30000.29000.30000.300019,039
Nov 8, 20240.33490.33490.30000.30000.30003,500
Nov 7, 20240.27110.33000.27110.29000.290022,000
Nov 6, 20240.31750.31750.31750.31750.3175-
Nov 5, 20240.31750.31750.31750.31750.3175-
Nov 4, 20240.31750.31750.31750.31750.31758,342
Nov 1, 20240.33000.33000.33000.33000.3300500
Oct 31, 20240.30500.33000.30500.33000.33002,000
Oct 30, 20240.29970.29970.29970.29970.2997-
Oct 29, 20240.29970.29970.29970.29970.299710,000
Oct 28, 20240.26980.27250.26980.27050.270536,000
Oct 25, 20240.30000.30000.30000.30000.3000-
Oct 24, 20240.30000.30000.30000.30000.30001,000
Oct 23, 20240.30000.30000.30000.30000.3000-
Oct 22, 20240.30000.30000.30000.30000.30001,000
Oct 21, 20240.27100.27100.27000.27000.27005,020
Oct 18, 20240.34000.34000.27100.34000.34006,100
Oct 17, 20240.33000.33000.33000.33000.3300225
Oct 16, 20240.33000.33500.32970.33500.335031,130
Oct 15, 20240.30000.31000.30000.31000.31005,000
Oct 14, 20240.32540.32540.32540.32540.32541,000
Oct 11, 20240.34470.34500.26350.31000.310083,321
Oct 10, 20240.35500.35500.32500.32500.325032,600
Oct 9, 20240.37000.39750.37000.38000.38006,000
Oct 8, 20240.33500.38700.33330.38000.380060,688
Oct 7, 20240.33380.34000.33250.33250.332523,000
Oct 4, 20240.31510.33150.30000.33150.331532,458
Oct 3, 20240.32850.33150.29030.32000.3200142,899
Oct 2, 20240.37000.37970.30370.32000.3200116,113
Oct 1, 20240.40000.40000.37500.39970.399726,983
Sep 30, 20240.40480.40970.39000.40000.400092,024
Sep 27, 20240.40340.40970.35000.39500.395076,500
Sep 26, 20240.36100.38500.35000.37200.372041,552
Sep 25, 20240.41000.41000.39500.41000.410013,400
Sep 24, 20240.40000.40000.40000.40000.40008,000
Sep 23, 20240.37250.40000.37250.40000.400094,800
Sep 20, 20240.36700.37250.33000.37250.372518,107
Sep 19, 20240.37300.37300.36950.37250.372515,831
Sep 18, 20240.36500.36600.36500.36600.366021,959
Sep 17, 20240.36500.36500.34000.36000.360027,629
Sep 16, 20240.36000.36000.30100.30100.30102,750
Sep 13, 20240.35000.36000.33530.36000.36007,150
Sep 12, 20240.32550.38000.31110.36330.363332,901
Sep 11, 20240.38000.38000.38000.38000.3800-
Sep 10, 20240.36000.38000.36000.38000.380011,000
Sep 9, 20240.41500.41500.33330.35550.35554,235
Sep 6, 20240.41000.41000.41000.41000.4100-
Sep 5, 20240.41000.41000.41000.41000.4100-
Sep 4, 20240.34000.41000.31110.41000.410031,571
Sep 3, 20240.39000.39000.34430.34430.34435,000
Aug 30, 20240.38000.39000.34010.36550.365515,500
Aug 29, 20240.39330.40100.36000.36700.367066,060
Aug 28, 20240.39380.39380.39380.39380.3938-
Aug 27, 20240.39000.40250.39000.39380.393816,400
Aug 26, 20240.39000.42000.38750.39250.392526,500
Aug 23, 20240.39900.40000.39000.40000.400011,638
Aug 22, 20240.40000.40020.39700.40000.400017,799
Aug 21, 20240.40830.40830.39000.39000.390014,945
Aug 20, 20240.41950.41950.40000.40000.400024,004
Aug 19, 20240.37550.42000.37550.40850.408583,168
Aug 16, 20240.37000.41600.37000.41600.416074,511
Aug 15, 20240.29450.35000.29370.35000.350055,955
Aug 14, 20240.31000.31000.26610.28000.280041,000
Aug 13, 20240.37750.37750.29100.30000.300076,266
Aug 12, 20240.39990.43000.39520.40000.400034,780
Aug 9, 20240.37900.39990.35300.35300.353013,780
Aug 8, 20240.38100.39990.37610.37900.37906,986
Aug 7, 20240.42000.45000.37650.40000.4000226,781
Aug 6, 20240.32000.40010.32000.40000.400061,400
Aug 5, 20240.35500.35500.26490.32000.3200116,690
Aug 2, 20240.38000.38750.37750.38750.387513,469
Aug 1, 20240.39000.39000.35250.38050.380564,250
Jul 31, 20240.32800.38100.32700.37800.3780191,209
Jul 30, 20240.32500.35000.27020.31510.3151122,056
Jul 29, 20240.31000.32950.30750.31000.3100148,359
Jul 26, 20240.28500.30990.28130.30990.309927,708
Jul 25, 20240.32000.32010.21510.28200.2820245,980
Jul 24, 20240.20000.35000.19000.32000.3200115,073
Jul 23, 20240.17750.20000.17750.18750.1875162,648
Jul 22, 20240.15000.17000.14500.16990.1699172,681
Jul 19, 20240.15500.15510.11250.15510.1551105,000
Jul 18, 20240.14000.16310.14000.15510.1551476,789
Jul 17, 20240.13000.13500.13000.13500.135096,535
Jul 16, 20240.13000.13000.12390.13000.1300125,416
Jul 15, 20240.12000.12500.11260.12500.1250148,500
Jul 12, 20240.11500.12000.11500.12000.120035,000
Jul 11, 20240.11810.12000.10750.11950.119585,800
Jul 10, 20240.11250.11750.11250.11750.117554,014
Jul 9, 20240.11000.11450.11000.11250.112539,333
Jul 8, 20240.11790.11790.11790.11790.1179-
Jul 5, 20240.11790.11790.11790.11790.1179-
Jul 3, 20240.11490.11790.10300.11790.117973,500
Jul 2, 20240.11190.11190.11190.11190.1119-
Jul 1, 20240.09000.11190.09000.11190.11194,800
Jun 28, 20240.11190.11200.11190.11200.112010,000
Jun 27, 20240.11240.11240.11240.11240.1124-
Jun 26, 20240.11240.11240.11240.11240.1124-
Jun 25, 20240.11240.11240.11240.11240.11241,500
Jun 24, 20240.11500.11500.11500.11500.1150-
Jun 21, 20240.11500.11500.11500.11500.1150-
Jun 20, 20240.09800.11500.09800.11500.115029,500
Jun 18, 20240.09950.09950.09950.09950.0995-
Jun 17, 20240.09950.09950.09950.09950.0995-
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 7, 20240.09900.09900.09900.09900.0990-
Jun 6, 20240.08080.09900.07950.09900.099043,003
Jun 5, 20240.09280.09280.09280.09280.0928-
Jun 4, 20240.09280.09280.09280.09280.0928-
Jun 3, 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 9, 20240.12000.12000.12000.12000.1200-
May 8, 20240.12000.12000.12000.12000.1200-
May 7, 20240.12000.12000.12000.12000.1200-
May 6, 20240.09500.12000.09500.12000.120012,500
May 3, 20240.11000.11000.11000.11000.1100-
May 2, 20240.11000.11000.11000.11000.1100-
May 1, 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-