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

Spark Energy Minerals Inc (OP: MTEHF )

0.0600 UNCHANGED
Last Price Updated: 3:49 PM EDT, Aug 16, 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 (%)
Jan 31, 2019 0.0843 0.1080 0.0843 0.1080 75,125 +0.02(+28.57%)
Jan 30, 2019 0.0974 0.0974 0.0840 0.0840 31,500 -0.01(-12.68%)
Jan 29, 2019 0.0962 0.0962 0.0962 0.0962 1,500 -0.00(-0.82%)
Jan 28, 2019 0.0970 0.0970 0.0970 0.0970 5,500 +0.00(+4.98%)
Jan 25, 2019 0.1020 0.1020 0.0924 0.0924 3,500 -0.01(-7.60%)
Jan 24, 2019 0.0923 0.1050 0.0923 0.1000 10,000 +0.00(+3.95%)
Jan 23, 2019 0.0962 0.0962 0.0962 0.0962 5,000 +0.01(+6.30%)
Jan 22, 2019 0.1100 0.1126 0.0905 0.0905 19,270 -0.01(-9.50%)
Jan 18, 2019 0.0962 0.1000 0.0962 0.1000 6,000 -0.00(-0.40%)
Jan 17, 2019 0.0960 0.1004 0.0960 0.1004 32,300 -0.00(-1.08%)
Jan 16, 2019 0.0970 0.1015 0.0960 0.1015 5,540 +0.01(+5.73%)
Jan 15, 2019 0.1000 0.1000 0.0960 0.0960 12,430 -0.00(-4.00%)
Jan 14, 2019 0.1062 0.1070 0.0980 0.1000 47,038 -0.01(-6.89%)
Jan 11, 2019 0.1075 0.1075 0.1060 0.1074 14,100 +0.01(+11.64%)
Jan 10, 2019 0.0962 0.0962 0.0962 0.0962 2,000 +0.00(+0.21%)
Jan 08, 2019 0.0960 0.0960 0.0960 0 +0.00(+0.84%)
Jan 07, 2019 0.0952 0.0952 0.0952 0.0952 1,000 -0.00(-0.83%)
Jan 04, 2019 0.0979 0.1061 0.0960 0.0960 5,500 -0.01(-9.09%)
Jan 03, 2019 0.0948 0.1057 0.0930 0.1056 1,666 +0.00(+0.67%)
Jan 02, 2019 0.1085 0.1085 0.1049 0.1049 2,900 +0.01(+7.04%)
Dec 31, 2018 0.0910 0.1050 0.0900 0.0980 94,900 +0.00(+0.00%)
Dec 28, 2018 0.1117 0.1123 0.0950 0.0980 16,700 -0.02(-16.24%)
Dec 27, 2018 0.1100 0.1200 0.1100 0.1170 53,000 +0.01(+8.23%)
Dec 26, 2018 0.0890 0.1200 0.0880 0.1081 30,800 -0.00(-0.37%)
Dec 24, 2018 0.1000 0.1170 0.0950 0.1085 23,600 +0.01(+11.86%)
Dec 21, 2018 0.1190 0.1190 0.0970 0.0970 284,000 -0.01(-7.62%)
Dec 20, 2018 0.1050 0.1200 0.1050 0.1050 37,540 -0.01(-12.50%)
Dec 19, 2018 0.1200 0.1200 0.1059 0.1200 9,637 +0.00(+2.65%)
Dec 18, 2018 0.0970 0.1175 0.0970 0.1169 18,500 +0.01(+6.08%)
Dec 17, 2018 0.1000 0.1121 0.1000 0.1102 65,619 +0.00(+1.75%)
Dec 14, 2018 0.1065 0.1200 0.1000 0.1083 17,800 -0.01(-5.83%)
Dec 13, 2018 0.1157 0.1200 0.1142 0.1150 51,500 -0.01(-8.00%)
Dec 12, 2018 0.1300 0.1405 0.1220 0.1250 58,700 -0.02(-10.71%)
Dec 11, 2018 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-5.02%)
Dec 10, 2018 0.1474 0.1474 0.1474 0.1474 1,700 -0.00(-0.27%)
Dec 07, 2018 0.1494 0.1523 0.1478 0.1478 13,000 -0.01(-7.63%)
Dec 06, 2018 0.1640 0.1650 0.1515 0.1600 29,374 -0.00(-2.08%)
Dec 04, 2018 0.1496 0.1634 0.1389 0.1634 58,000 +0.02(+13.08%)
Dec 03, 2018 0.1635 0.1635 0.1445 0.1445 62,026 -0.02(-9.69%)
Nov 30, 2018 0.1513 0.1616 0.1378 0.1600 59,900 +0.01(+6.67%)
Nov 29, 2018 0.1500 0.1564 0.1450 0.1500 15,200 +0.01(+8.23%)
Nov 28, 2018 0.1400 0.1700 0.1346 0.1386 140,000 +0.01(+6.78%)
Nov 27, 2018 0.1000 0.1396 0.1000 0.1298 78,090 +0.03(+29.80%)
Nov 26, 2018 0.1000 0.1003 0.1000 0.1000 11,000 -0.00(-0.99%)
Nov 23, 2018 0.1010 0.1010 0.1010 0.1010 41,300 -0.01(-8.18%)
Nov 21, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 20, 2018 0.1180 0.1200 0.1100 0.1200 13,300 +0.01(+9.09%)
Nov 19, 2018 0.1100 0.1100 0.1100 0.1100 5,200 +0.00(+0.00%)
Nov 16, 2018 0.1100 0.1159 0.1046 0.1100 25,600 -0.01(-7.56%)
Nov 15, 2018 0.1230 0.1230 0.1167 0.1190 55,300 -0.01(-4.42%)
Nov 14, 2018 0.1245 0.1245 0.1245 0.1245 1,500 +0.00(+3.75%)
Nov 13, 2018 0.1311 0.1311 0.1200 0.1200 37,000 -0.02(-13.42%)
Nov 12, 2018 0.1300 0.1386 0.1300 0.1386 2,714 +0.02(+15.50%)
Nov 09, 2018 0.1441 0.1469 0.1200 0.1200 59,500 -0.03(-18.31%)
Nov 08, 2018 0.1240 0.1469 0.1240 0.1469 10,200 +0.02(+14.77%)
Nov 07, 2018 0.1607 0.1607 0.1271 0.1280 46,823 -0.03(-18.58%)
Nov 06, 2018 0.1429 0.1572 0.1250 0.1572 127,608 +0.03(+20.92%)
Nov 05, 2018 0.1500 0.1500 0.1300 0.1300 38,522 -0.02(-13.33%)
Nov 02, 2018 0.1400 0.1500 0.1400 0.1500 14,800 +0.01(+7.14%)
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.