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 (%)
Jun 29, 2020 0.0640 0.0640 0.0640 0 +0.02(+34.74%)
Jun 26, 2020 0.0520 0.0625 0.0475 0.0475 29,000 +0.00(+11.76%)
Jun 24, 2020 0.0425 0.0425 0.0425 0 -0.01(-15.00%)
Jun 23, 2020 0.0504 0.0504 0.0500 0.0500 35,225 -0.01(-13.79%)
Jun 22, 2020 0.0689 0.0700 0.0580 0.0580 40,400 +0.01(+11.54%)
Jun 19, 2020 0.0538 0.0562 0.0520 0.0520 22,000 -0.01(-9.57%)
Jun 18, 2020 0.0564 0.0625 0.0564 0.0575 22,000 +0.00(+4.36%)
Jun 16, 2020 0.0551 0.0551 0.0551 0 -0.00(-8.17%)
Jun 15, 2020 0.0600 0.0600 0.0600 0.0600 34,700 +0.00(+0.00%)
Jun 12, 2020 0.0600 0.0600 0.0600 0.0600 12,000 -0.01(-13.04%)
Jun 10, 2020 0.0690 0.0690 0.0690 0 +0.01(+20.21%)
Jun 09, 2020 0.0574 0.0574 0.0574 0.0574 1,300 -0.01(-18.00%)
Jun 08, 2020 0.0590 0.0712 0.0590 0.0700 2,301 +0.01(+8.53%)
Jun 05, 2020 0.0600 0.0645 0.0600 0.0645 10,000 -0.00(-0.77%)
Jun 04, 2020 0.0625 0.0720 0.0625 0.0650 26,542 +0.00(+6.04%)
Jun 03, 2020 0.0650 0.0650 0.0580 0.0613 32,000 -0.01(-11.80%)
Jun 02, 2020 0.0770 0.0790 0.0695 0.0695 27,500 -0.00(-0.71%)
Jun 01, 2020 0.0694 0.0700 0.0694 0.0700 200 +0.00(+2.94%)
May 26, 2020 0.0680 0.0680 0.0680 0 +0.01(+9.68%)
May 22, 2020 0.0550 0.0660 0.0550 0.0620 10,400 -0.01(-11.17%)
May 21, 2020 0.0698 0.0698 0.0698 0.0698 2,000 -0.00(-0.29%)
May 20, 2020 0.0500 0.0700 0.0500 0.0700 6,600 +0.02(+35.40%)
May 19, 2020 0.0480 0.0544 0.0480 0.0517 24,250 -0.01(-10.86%)
May 15, 2020 0.0580 0.0580 0.0580 0 +0.00(+1.75%)
May 14, 2020 0.0530 0.0570 0.0450 0.0570 102,500 +0.00(+3.64%)
May 13, 2020 0.0640 0.0640 0.0550 0.0550 72,067 -0.02(-24.66%)
May 12, 2020 0.0632 0.0770 0.0632 0.0730 128,850 +0.02(+46.00%)
May 11, 2020 0.0540 0.0540 0.0500 0.0500 30,000 -0.01(-17.63%)
May 08, 2020 0.0566 0.0607 0.0500 0.0607 55,000 +0.01(+12.41%)
May 07, 2020 0.0540 0.0540 0.0540 0.0540 2,000 -0.01(-10.74%)
May 06, 2020 0.0605 0.0605 0.0605 0.0605 200 +0.01(+21.00%)
May 05, 2020 0.0504 0.0509 0.0500 0.0500 2,500 -0.01(-16.53%)
May 04, 2020 0.0516 0.0599 0.0516 0.0599 6,523 -0.00(-4.16%)
May 01, 2020 0.0629 0.0629 0.0447 0.0625 107,000 +0.01(+13.64%)
Apr 30, 2020 0.0550 0.0550 0.0550 0.0550 12,000 -0.01(-13.52%)
Apr 29, 2020 0.0651 0.0651 0.0636 0.0636 10,100 +0.00(+4.43%)
Apr 28, 2020 0.0609 0.0609 0.0609 25 +0.00(+0.00%)
Apr 24, 2020 0.0609 0.0609 0.0609 0 -0.01(-11.61%)
Apr 23, 2020 0.0631 0.0690 0.0631 0.0689 30,570 +0.01(+14.83%)
Apr 22, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+18.58%)
Apr 20, 2020 0.0506 0.0506 0.0506 0 -0.00(-5.42%)
Apr 17, 2020 0.0508 0.0535 0.0508 0.0535 1,100 -0.00(-7.76%)
Apr 16, 2020 0.0517 0.0580 0.0482 0.0580 18,500 -0.00(-6.30%)
Apr 15, 2020 0.0619 0.0619 0.0619 0.0619 10,000 +0.01(+14.63%)
Apr 14, 2020 0.0514 0.0540 0.0514 0.0540 7,000 +0.01(+35.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 -0.01(-12.28%)
Apr 08, 2020 0.0422 0.0458 0.0422 0.0456 30,000 +0.00(+2.93%)
Apr 07, 2020 0.0400 0.0443 0.0400 0.0443 8,500 +0.00(+10.75%)
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.