Spartan Resources Limited Historical Data - SPR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	11.9266055046	1.09	1.295	0.975	4425860	1.04509318	DE
4	0.34	38.6363636364	0.88	1.295	0.865	5579661	0.98007711	DE
12	0.625	105.042016807	0.595	1.295	0.565	4695250	0.82406537	DE
26	0.825	208.860759494	0.395	1.295	0.385	4526322	0.70816224	DE
52	0.935	328.070175439	0.285	1.295	0.275	3922573	0.60083273	DE
156	0.935	328.070175439	0.285	1.295	0.275	3922573	0.60083273	DE
260	0.935	328.070175439	0.285	1.295	0.275	3922573	0.60083273	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721715300	1.22	0.23	23.23	1.11	1.235	1.1	22573583
1721628900	0.99	-0.06	-5.71	1.04	1.045	0.975	4970424
1721369700	1.05	-0.03	-2.33	1.05	1.08	1.02	4889401
1721283300	1.075	0	0.00	1.065	1.095	1.055	2370360
1721196900	1.075	0.02	1.90	1.09	1.125	1.0725	4044314
1721110500	1.055	-0.04	-3.21	1.09	1.095	1.055	5854802
1721024100	1.09	0.05	4.31	1.07	1.11	1.055	12466626
1720764900	1.045	0.06	6.09	1	1.07	1	8107600
1720678500	0.985	0.025	2.60	0.98	1.01	0.97	6151158
1720592100	0.96	0.035	3.78	0.935	0.98	0.93	3798425
1720505700	0.925	-0.005	-0.54	0.93	0.94	0.92	3322689
1720419300	0.93	-0.01	-1.06	0.945	0.95	0.915	2775482
1720160100	0.94	0.01	1.08	0.93	0.94	0.91	6695285
1720073700	0.93	0	0.00	0.94	0.945	0.9225	3594254
1719987300	0.93	0.0175	1.92	0.915	0.93	0.905	3672734
1719900900	0.9125	-0.0175	-1.88	0.95	0.9675	0.91	10106167
1719814500	0.93	-0.06	-6.06	0.98	0.98	0.93	4113566
1719555300	0.99	0.105	11.86	0.9	1	0.9	6372452
1719468900	0.885	-0.005	-0.56	0.885	0.91	0.875	6262969
1719382500	0.89	-0.02	-2.20	0.9	0.905	0.89	3573539
1719296100	0.91	0.085	10.30	0.88	0.915	0.865	8450975
1719209700	0.825	0	0.00	0.83	0.835	0.805	4538976
1718950500	0.825	0	0.00	0.825	0.835	0.8199999	4639758
1718864100	0.825	0.0050001	0.61	0.8199999	0.825	0.8	3176137
1718777700	0.8199999	0.0099999	1.23	0.81	0.83	0.81	3506832
1718691300	0.81	-0.02	-2.41	0.83	0.84	0.8	5233443
1718604900	0.83	0	0.00	0.835	0.845	0.8219999	3814528
1718345700	0.83	-0.0125	-1.48	0.825	0.845	0.805	7274174
1718259300	0.8425	0.0725	9.42	0.79	0.86	0.79	9228907
1718172900	0.77	0.05	6.94	0.725	0.785	0.705	9478105
1718086500	0.72	-0.025	-3.36	0.76	0.77	0.71	4303656
1717740900	0.745	0.005	0.68	0.745	0.765	0.735	4877141
1717654500	0.74	0.01	1.37	0.74	0.745	0.73	1866817
1717568100	0.73	-0.025	-3.31	0.755	0.755	0.73	1911841
1717481700	0.755	0.02	2.72	0.76	0.775	0.75	2952476
1717395300	0.735	-0.005	-0.68	0.76	0.765	0.73	2742293
1717136100	0.74	-0.01	-1.33	0.745	0.755	0.725	2515059
1717049700	0.75	-0.03	-3.85	0.765	0.77	0.745	2714399
1716963300	0.78	0.005	0.65	0.78	0.79	0.77	2613499
1716876900	0.775	0.055	7.64	0.73	0.79	0.73	5310442
1716790500	0.72	0.005	0.70	0.72	0.73	0.7125	1774178
1716531300	0.715	-0.005	-0.69	0.71	0.715	0.7	3928771
1716444900	0.72	0	0.00	0.7	0.725	0.6899999	3690300
1716358500	0.72	-0.005	-0.69	0.735	0.745	0.72	3728691
1716272100	0.725	0.015	2.11	0.72	0.735	0.71	5237975
1716185700	0.71	0.0200001	2.90	0.72	0.73	0.71	6769045
1715926500	0.6899999	-0.005	-0.72	0.685	0.6975	0.675	2941367
1715840100	0.6949999	0.0299999	4.51	0.67	0.6949999	0.67	5212395
1715753700	0.665	0.0275	4.31	0.66	0.68	0.645	7058935
1715667300	0.6375	0.0075	1.19	0.62	0.66	0.615	3840796
1715580900	0.63	0.01	1.61	0.62	0.6375	0.62	2359466
1715321700	0.62	0.045	7.83	0.585	0.62	0.585	6778787
1715235300	0.575	0	0.00	0.58	0.585	0.5675	3902997
1715148900	0.575	-0.005	-0.86	0.59	0.59	0.5725	3550231
1715062500	0.58	0	0.00	0.585	0.595	0.58	2224310
1714976100	0.58	0.0100001	1.75	0.5699999	0.585	0.5649999	2313395
1714716900	0.5699999	-0.01	-1.72	0.58	0.585	0.5649999	5654643
1714630500	0.58	0.005	0.87	0.58	0.59	0.575	3050149
1714544100	0.575	-0.0225	-3.77	0.585	0.585	0.5699999	4794816
1714457700	0.5975	0	0.00	0.595	0.605	0.59	3916823
1714371300	0.5975	-0.0075	-1.24	0.6	0.61	0.595	4893119
1714112100	0.605	-0.0125	-2.02	0.605	0.615	0.5925	4559588
1713939300	0.6175	0.0125	2.07	0.61	0.625	0.6	2875012

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Spartan Resources Limited (SPR)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Spartan Resources Limited (SPR) Historical

Spartan Resources Limited (SPR)

Professional-Grade Tools, for Individual Investors.

Your Recent History