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

Spark Energy Minerals Inc (OP: MTEHF )

0.0723 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 13, 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, 2019 0.0795 0.0795 0.0790 0.0790 23,500 -0.00(-1.25%)
Feb 27, 2019 0.0790 0.0863 0.0787 0.0800 14,000 -0.00(-0.50%)
Feb 22, 2019 0.0804 0.0804 0.0804 0 +0.00(+0.50%)
Feb 21, 2019 0.0970 0.1000 0.0800 0.0800 28,392 -0.02(-17.86%)
Feb 20, 2019 0.0974 0.0974 0.0974 0.0974 10,000 +0.01(+8.71%)
Feb 19, 2019 0.0789 0.0919 0.0789 0.0896 205,500 +0.01(+12.00%)
Feb 15, 2019 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+3.90%)
Feb 14, 2019 0.0770 0.0770 0.0770 0.0770 1,000 -0.02(-18.95%)
Feb 13, 2019 0.0980 0.0980 0.0950 0.0950 12,000 +0.00(+1.60%)
Feb 12, 2019 0.0935 0.0935 0.0935 0.0935 1,000 +0.01(+16.87%)
Feb 11, 2019 0.0810 0.0810 0.0800 0.0800 40,000 -0.01(-9.09%)
Feb 08, 2019 0.0880 0.0880 0.0880 0.0880 2,500 +0.00(+0.00%)
Feb 07, 2019 0.0880 0.0880 0.0880 0.0880 1,000 +0.00(+2.33%)
Feb 06, 2019 0.0850 0.0900 0.0815 0.0860 99,130 -0.00(-2.27%)
Feb 05, 2019 0.0940 0.0940 0.0836 0.0880 14,800 -0.01(-6.48%)
Feb 04, 2019 0.0932 0.0941 0.0910 0.0941 6,000 +0.00(+3.98%)
Feb 01, 2019 0.0980 0.0980 0.0905 0.0905 10,800 -0.02(-16.20%)
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%)
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.