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 (%)
Apr 30, 2019 0.0534 0.0550 0.0534 0.0534 71,000 -0.00(-2.91%)
Apr 29, 2019 0.0550 0.0550 0.0550 0.0550 400 +0.02(+38.19%)
Apr 26, 2019 0.0550 0.0550 0.0398 0.0398 4,000 -0.01(-23.46%)
Apr 25, 2019 0.0520 0.0520 0.0520 0.0520 8,270 +0.01(+15.56%)
Apr 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.45%)
Apr 22, 2019 0.0448 0.0448 0.0448 0.0448 3,000 +0.00(+0.45%)
Apr 18, 2019 0.0500 0.0505 0.0446 0.0446 56,000 -0.01(-13.06%)
Apr 17, 2019 0.0467 0.0513 0.0467 0.0513 13,500 +0.00(+2.60%)
Apr 16, 2019 0.0450 0.0500 0.0450 0.0500 27,000 +0.01(+31.23%)
Apr 15, 2019 0.0365 0.0428 0.0364 0.0381 26,055 +0.00(+13.73%)
Apr 12, 2019 0.0438 0.0438 0.0251 0.0335 70,500 -0.01(-20.43%)
Apr 11, 2019 0.0421 0.0421 0.0421 0.0421 200 +0.00(+4.99%)
Apr 10, 2019 0.0401 0.0401 0.0401 0.0401 2,000 -0.00(-4.52%)
Apr 09, 2019 0.0411 0.0420 0.0411 0.0420 11,700 -0.01(-15.83%)
Apr 08, 2019 0.0640 0.0700 0.0401 0.0499 39,350 -0.01(-17.79%)
Apr 05, 2019 0.0534 0.0640 0.0534 0.0607 6,600 +0.01(+21.40%)
Apr 04, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 03, 2019 0.0543 0.0543 0.0500 0.0500 20,200 -0.00(-1.96%)
Apr 01, 2019 0.0510 0.0510 0.0510 0 +0.00(+4.08%)
Mar 29, 2019 0.0490 0.0490 0.0490 0.0490 10,000 +0.00(+1.03%)
Mar 28, 2019 0.0444 0.0500 0.0444 0.0485 7,300 -0.00(-3.00%)
Mar 27, 2019 0.0533 0.0548 0.0500 0.0500 2,500 -0.00(-1.96%)
Mar 25, 2019 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Mar 22, 2019 0.0510 0.0650 0.0510 0.0510 38,000 +0.00(+2.00%)
Mar 21, 2019 0.0690 0.0690 0.0500 0.0500 105,500 -0.02(-28.57%)
Mar 18, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 15, 2019 0.0723 0.0750 0.0700 0.0750 39,600 +0.00(+0.00%)
Mar 14, 2019 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Mar 13, 2019 0.0701 0.0800 0.0701 0.0800 61,500 +0.01(+13.96%)
Mar 12, 2019 0.0701 0.0702 0.0701 0.0702 1,500 -0.01(-12.25%)
Mar 11, 2019 0.0697 0.0800 0.0697 0.0800 2,500 +0.01(+13.96%)
Mar 08, 2019 0.0701 0.0712 0.0701 0.0702 56,500 +0.00(+0.86%)
Mar 07, 2019 0.0700 0.0734 0.0696 0.0696 5,000 -0.01(-13.00%)
Mar 05, 2019 0.0800 0.0800 0.0800 0 +0.00(+3.90%)
Mar 04, 2019 0.0800 0.0800 0.0751 0.0770 15,500 -0.00(-3.75%)
Mar 01, 2019 0.0742 0.0850 0.0715 0.0800 14,400 +0.00(+1.27%)
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%)
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.