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

Spark Energy Minerals Inc (OP: MTEHF )

0.0525 UNCHANGED
Last Price Updated: 3:10 PM EDT, Jun 4, 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, 2020 0.0575 0.0575 0.0479 0.0479 17,400 -0.01(-20.17%)
Feb 27, 2020 0.0575 0.0600 0.0575 0.0600 46,930 +0.00(+1.87%)
Feb 26, 2020 0.0626 0.0626 0.0589 0.0589 12,000 -0.02(-23.80%)
Feb 25, 2020 0.0750 0.0800 0.0750 0.0773 45,000 +0.01(+13.51%)
Feb 24, 2020 0.0709 0.0715 0.0629 0.0681 29,246 -0.00(-4.62%)
Feb 21, 2020 0.0613 0.0752 0.0591 0.0714 42,500 +0.01(+9.85%)
Feb 20, 2020 0.0729 0.0729 0.0650 0.0650 24,990 +0.00(+3.17%)
Feb 19, 2020 0.0650 0.0740 0.0630 0.0630 48,450 -0.01(-11.89%)
Feb 18, 2020 0.0751 0.0751 0.0591 0.0715 39,750 -0.00(-0.28%)
Feb 14, 2020 0.0690 0.0717 0.0690 0.0717 5,000 +0.00(+2.58%)
Feb 13, 2020 0.0699 0.0699 0.0699 0.0699 5,000 +0.00(+2.79%)
Feb 12, 2020 0.0704 0.0704 0.0680 0.0680 3,500 -0.00(-2.86%)
Feb 11, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Feb 10, 2020 0.0695 0.0711 0.0676 0.0700 26,651 -0.00(-2.78%)
Feb 07, 2020 0.0590 0.0720 0.0590 0.0720 77,100 +0.01(+16.69%)
Feb 06, 2020 0.0510 0.0617 0.0510 0.0617 1,850 +0.00(+3.70%)
Feb 05, 2020 0.0600 0.0620 0.0595 0.0595 12,000 -0.00(-0.83%)
Feb 04, 2020 0.0613 0.0613 0.0600 0.0600 37,000 +0.00(+0.00%)
Feb 03, 2020 0.0650 0.0662 0.0594 0.0600 96,000 +0.00(+0.00%)
Jan 31, 2020 0.0680 0.0699 0.0600 0.0600 83,600 -0.00(-5.51%)
Jan 30, 2020 0.0673 0.0692 0.0588 0.0635 18,500 -0.00(-5.79%)
Jan 29, 2020 0.0685 0.0685 0.0674 0.0674 17,000 -0.01(-8.05%)
Jan 28, 2020 0.0713 0.0733 0.0675 0.0733 48,390 +0.00(+2.81%)
Jan 27, 2020 0.0750 0.0770 0.0647 0.0713 63,900 -0.01(-9.40%)
Jan 24, 2020 0.0806 0.0820 0.0787 0.0787 6,000 +0.00(+4.93%)
Jan 23, 2020 0.0750 0.0750 0.0750 0.0750 100 -0.00(-0.27%)
Jan 22, 2020 0.0782 0.0790 0.0752 0.0752 41,065 -0.00(-1.05%)
Jan 21, 2020 0.0771 0.0820 0.0693 0.0760 28,505 -0.01(-12.84%)
Jan 17, 2020 0.0850 0.0877 0.0740 0.0872 39,200 -0.00(-3.11%)
Jan 16, 2020 0.0893 0.0900 0.0893 0.0900 49,000 +0.00(+1.93%)
Jan 15, 2020 0.0850 0.0935 0.0825 0.0883 63,500 +0.00(+2.67%)
Jan 14, 2020 0.0750 0.0907 0.0750 0.0860 38,640 +0.01(+9.55%)
Jan 13, 2020 0.0815 0.0840 0.0750 0.0785 32,000 -0.00(-3.68%)
Jan 10, 2020 0.0700 0.0815 0.0684 0.0815 233,500 +0.01(+20.74%)
Jan 09, 2020 0.0679 0.0700 0.0650 0.0675 46,000 -0.00(-2.46%)
Jan 08, 2020 0.0800 0.0800 0.0660 0.0692 30,400 -0.01(-8.47%)
Jan 07, 2020 0.0847 0.0847 0.0756 0.0756 24,279 -0.01(-10.95%)
Jan 06, 2020 0.0822 0.0860 0.0822 0.0849 9,600 +0.00(+3.28%)
Jan 03, 2020 0.0738 0.0900 0.0738 0.0822 164,000 +0.01(+17.43%)
Jan 02, 2020 0.0750 0.0750 0.0700 0.0700 27,771 +0.00(+2.94%)
Dec 31, 2019 0.0679 0.0694 0.0650 0.0680 39,900 -0.01(-7.86%)
Dec 30, 2019 0.0650 0.0751 0.0650 0.0738 26,040 +0.01(+11.82%)
Dec 27, 2019 0.0750 0.0750 0.0630 0.0660 215,000 -0.01(-17.50%)
Dec 26, 2019 0.0800 0.0800 0.0775 0.0800 27,000 +0.00(+1.91%)
Dec 24, 2019 0.0741 0.0785 0.0741 0.0785 28,000 -0.00(-0.63%)
Dec 23, 2019 0.0765 0.0814 0.0765 0.0790 69,910 +0.00(+3.27%)
Dec 20, 2019 0.0750 0.0765 0.0750 0.0765 56,200 +0.00(+5.52%)
Dec 19, 2019 0.0685 0.0725 0.0685 0.0725 37,500 +0.00(+0.69%)
Dec 18, 2019 0.0724 0.0739 0.0720 0.0720 40,000 -0.00(-0.55%)
Dec 17, 2019 0.0630 0.0750 0.0630 0.0724 136,750 +0.01(+10.03%)
Dec 16, 2019 0.0630 0.0697 0.0630 0.0658 46,300 -0.00(-2.81%)
Dec 13, 2019 0.0630 0.0677 0.0630 0.0677 11,000 +0.00(+7.46%)
Dec 12, 2019 0.0702 0.0702 0.0630 0.0630 28,350 -0.01(-14.86%)
Dec 11, 2019 0.0598 0.0740 0.0598 0.0740 218,700 +0.02(+27.59%)
Dec 10, 2019 0.0643 0.0644 0.0554 0.0580 69,000 -0.00(-0.17%)
Dec 09, 2019 0.0700 0.0700 0.0581 0.0581 22,000 -0.01(-17.00%)
Dec 06, 2019 0.0580 0.0700 0.0580 0.0700 39,000 +0.01(+20.69%)
Dec 05, 2019 0.0640 0.0640 0.0580 0.0580 12,810 +0.00(+0.00%)
Dec 04, 2019 0.0666 0.0690 0.0580 0.0580 3,000 +0.00(+0.00%)
Dec 03, 2019 0.0635 0.0635 0.0580 0.0580 11,000 -0.01(-10.77%)
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.