Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spark Energy Minerals Inc (OP: MTEHF )

0.0427 UNCHANGED
Last Price Updated: 9:41 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.3880 0.3908 0.3754 0.3908 59,159 +0.03(+8.74%)
Feb 27, 2018 0.3361 0.3976 0.3361 0.3594 115,430 -0.02(-4.16%)
Feb 26, 2018 0.3685 0.3959 0.3685 0.3750 132,285 -0.01(-2.37%)
Feb 23, 2018 0.3830 0.3841 0.3613 0.3841 49,250 +0.01(+3.81%)
Feb 22, 2018 0.3900 0.3900 0.3605 0.3700 64,259 -0.01(-3.52%)
Feb 21, 2018 0.3960 0.3995 0.3730 0.3835 78,441 +0.01(+3.68%)
Feb 20, 2018 0.3864 0.4176 0.3686 0.3699 111,810 -0.00(-0.03%)
Feb 16, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.43%)
Feb 15, 2018 0.3800 0.3808 0.3768 0.3792 77,655 -0.00(-0.41%)
Feb 14, 2018 0.3800 0.3959 0.3728 0.3808 145,318 +0.01(+2.36%)
Feb 13, 2018 0.3619 0.3780 0.3577 0.3720 73,380 -0.00(-1.04%)
Feb 12, 2018 0.3800 0.3826 0.3549 0.3759 53,611 +0.01(+1.59%)
Feb 09, 2018 0.3230 0.3800 0.3149 0.3700 229,064 +0.06(+19.35%)
Feb 08, 2018 0.3287 0.3448 0.3100 0.3100 63,750 -0.02(-5.37%)
Feb 07, 2018 0.3013 0.3360 0.2805 0.3276 16,631 +0.03(+8.84%)
Feb 06, 2018 0.3235 0.3235 0.2872 0.3010 60,400 -0.01(-2.84%)
Feb 05, 2018 0.2820 0.3262 0.2820 0.3098 48,118 -0.00(-0.98%)
Feb 02, 2018 0.2990 0.3570 0.2967 0.3129 20,000 +0.00(+1.32%)
Feb 01, 2018 0.3418 0.3600 0.3088 0.3088 100,625 -0.04(-10.91%)
Jan 31, 2018 0.3113 0.3470 0.2828 0.3466 68,150 +0.03(+8.31%)
Jan 30, 2018 0.3250 0.3498 0.3250 0.3200 36,510 -0.04(-12.33%)
Jan 29, 2018 0.3550 0.3696 0.3184 0.3650 115,945 +0.01(+2.82%)
Jan 26, 2018 0.3218 0.3725 0.3178 0.3550 114,835 +0.03(+9.06%)
Jan 25, 2018 0.3577 0.3750 0.3000 0.3255 108,493 -0.03(-7.19%)
Jan 24, 2018 0.3938 0.4010 0.3500 0.3507 106,937 -0.04(-9.82%)
Jan 23, 2018 0.3785 0.3990 0.3675 0.3889 60,814 +0.01(+1.49%)
Jan 22, 2018 0.3537 0.3912 0.3500 0.3832 118,329 +0.02(+6.56%)
Jan 19, 2018 0.3431 0.3600 0.3245 0.3596 138,540 +0.06(+19.87%)
Jan 18, 2018 0.3300 0.3376 0.2916 0.3000 69,441 -0.03(-9.91%)
Jan 17, 2018 0.3404 0.3420 0.2927 0.3330 57,510 +0.01(+4.46%)
Jan 16, 2018 0.3409 0.3481 0.3000 0.3188 98,900 +0.02(+6.27%)
Jan 12, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 11, 2018 0.3149 0.3149 0.2932 0.3000 41,500 -0.03(-7.92%)
Jan 10, 2018 0.3182 0.3182 0.3160 0.3258 15,663 +0.01(+3.11%)
Jan 09, 2018 0.3638 0.3638 0.3085 0.3160 31,550 -0.04(-10.99%)
Jan 08, 2018 0.3600 0.3690 0.3309 0.3550 31,831 +0.04(+11.22%)
Jan 05, 2018 0.3280 0.3284 0.3012 0.3192 65,273 -0.01(-2.09%)
Jan 04, 2018 0.3632 0.3632 0.3100 0.3260 134,075 -0.04(-10.68%)
Jan 03, 2018 0.3571 0.3840 0.3500 0.3650 121,600 -0.02(-4.98%)
Jan 02, 2018 0.3700 0.3841 0.3499 0.3841 48,750 -0.01(-2.31%)
Dec 29, 2017 0.3932 0.3932 0.3932 0 -0.00(-0.20%)
Dec 28, 2017 0.3544 0.3940 0.3500 0.3940 46,255 +0.05(+13.64%)
Dec 27, 2017 0.3560 0.3930 0.3450 0.3467 48,754 -0.01(-2.61%)
Dec 26, 2017 0.3560 0.4000 0.3560 0.3560 9,770 -0.00(-0.25%)
Dec 22, 2017 0.3900 0.3930 0.3569 0.3569 132,207 -0.02(-4.83%)
Dec 21, 2017 0.3624 0.3942 0.3500 0.3750 87,143 +0.02(+4.17%)
Dec 20, 2017 0.3923 0.3923 0.3400 0.3600 36,112 -0.01(-2.47%)
Dec 19, 2017 0.3415 0.3931 0.3200 0.3691 148,244 +0.04(+11.85%)
Dec 18, 2017 0.3736 0.4149 0.3285 0.3300 128,209 -0.05(-14.11%)
Dec 15, 2017 0.3880 0.4115 0.3320 0.3842 93,174 -0.02(-3.95%)
Dec 14, 2017 0.4256 0.4256 0.3869 0.4000 48,590 -0.02(-5.50%)
Dec 13, 2017 0.3580 0.4233 0.3500 0.4233 137,340 +0.06(+17.19%)
Dec 12, 2017 0.4083 0.4215 0.3549 0.3612 198,062 -0.05(-11.56%)
Dec 11, 2017 0.4328 0.4550 0.3839 0.4084 162,781 -0.02(-5.68%)
Dec 08, 2017 0.4302 0.4330 0.4000 0.4330 144,613 -0.01(-1.14%)
Dec 07, 2017 0.4446 0.4488 0.4000 0.4380 51,259 -0.02(-4.39%)
Dec 06, 2017 0.4519 0.4581 0.4046 0.4581 86,447 +0.00(+0.90%)
Dec 05, 2017 0.4600 0.4820 0.4400 0.4540 166,966 -0.01(-1.73%)
Dec 04, 2017 0.4569 0.4761 0.4357 0.4620 158,588 +0.00(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.