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 (%)
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%)
Apr 06, 2020 0.0455 0.0455 0.0400 0.0400 20,000 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0400 0.0400 0 -0.01(-14.16%)
Mar 27, 2020 0.0400 0.0466 0.0400 0.0466 46,900 +0.00(+3.56%)
Mar 26, 2020 0.0450 0.0450 0.0450 0.0450 50,000 +0.01(+20.97%)
Mar 25, 2020 0.0372 0.0372 0.0372 0.0372 1,000 -0.00(-8.15%)
Mar 24, 2020 0.0405 0.0450 0.0404 0.0405 108,000 +0.00(+1.50%)
Mar 23, 2020 0.0300 0.0399 0.0300 0.0399 35,000 -0.00(-0.25%)
Mar 20, 2020 0.0352 0.0400 0.0352 0.0400 9,000 +0.00(+1.27%)
Mar 18, 2020 0.0395 0.0395 0.0395 0 -0.00(-5.28%)
Mar 17, 2020 0.0419 0.0419 0.0417 0.0417 2,000 +0.00(+1.71%)
Mar 16, 2020 0.0268 0.0410 0.0267 0.0410 24,000 -0.00(-7.87%)
Mar 13, 2020 0.0247 0.0445 0.0230 0.0445 18,000 +0.02(+93.48%)
Mar 12, 2020 0.0460 0.0460 0.0230 0.0230 7,000 -0.03(-52.77%)
Mar 10, 2020 0.0487 0.0487 0.0487 0 -0.02(-24.50%)
Mar 09, 2020 0.0411 0.0645 0.0390 0.0645 27,990 +0.00(+1.42%)
Mar 05, 2020 0.0636 0.0636 0.0636 0 +0.01(+19.32%)
Mar 04, 2020 0.0510 0.0533 0.0510 0.0533 22,400 -0.01(-14.58%)
Mar 03, 2020 0.0620 0.0624 0.0620 0.0624 28,050 +0.00(+6.67%)
Mar 02, 2020 0.0613 0.0650 0.0530 0.0585 60,280 +0.01(+22.13%)
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%)
Dec 02, 2019 0.0600 0.0650 0.0555 0.0650 32,337 +0.00(+7.44%)
Nov 29, 2019 0.0605 0.0605 0.0605 0.0605 5,000 +0.00(+0.83%)
Nov 26, 2019 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Nov 22, 2019 0.0610 0.0610 0.0610 0 +0.00(+0.83%)
Nov 21, 2019 0.0605 0.0650 0.0605 0.0605 31,485 -0.00(-5.47%)
Nov 20, 2019 0.0610 0.0650 0.0610 0.0640 6,600 +0.00(+0.47%)
Nov 19, 2019 0.0615 0.0637 0.0615 0.0637 7,000 -0.00(-1.85%)
Nov 18, 2019 0.0610 0.0649 0.0610 0.0649 8,000 +0.00(+3.02%)
Nov 15, 2019 0.0700 0.0710 0.0610 0.0630 41,300 -0.01(-12.50%)
Nov 14, 2019 0.0720 0.0720 0.0720 0.0720 1,250 +0.00(+3.00%)
Nov 13, 2019 0.0678 0.0699 0.0678 0.0699 19,000 +0.01(+10.08%)
Nov 12, 2019 0.0635 0.0635 0.0635 0.0635 2,500 -0.01(-13.01%)
Nov 11, 2019 0.0620 0.0730 0.0600 0.0730 38,000 -0.00(-2.67%)
Nov 08, 2019 0.0740 0.0750 0.0700 0.0750 9,900 -0.00(-3.85%)
Nov 07, 2019 0.0780 0.0780 0.0780 0.0780 5,000 +0.00(+3.59%)
Nov 05, 2019 0.0753 0.0753 0.0753 0 -0.00(-3.59%)
Nov 04, 2019 0.0600 0.0800 0.0600 0.0781 34,725 +0.02(+30.17%)
Nov 01, 2019 0.0639 0.0639 0.0600 0.0600 5,500 -0.01(-11.76%)
Oct 31, 2019 0.0720 0.0720 0.0660 0.0680 18,154 +0.00(+4.29%)
Oct 30, 2019 0.0600 0.0660 0.0600 0.0652 17,700 -0.00(-3.41%)
Oct 29, 2019 0.0635 0.0675 0.0586 0.0675 16,600 +0.00(+6.30%)
Oct 28, 2019 0.0511 0.0635 0.0500 0.0635 10,284 +0.00(+0.00%)
Oct 25, 2019 0.0635 0.0635 0.0500 0.0635 22,600 -0.00(-0.78%)
Oct 24, 2019 0.0590 0.0720 0.0500 0.0640 243,355 -0.01(-7.51%)
Oct 23, 2019 0.0660 0.0720 0.0650 0.0692 255,267 +0.01(+25.82%)
Oct 22, 2019 0.0550 0.0664 0.0550 0.0550 197,600 +0.00(+10.00%)
Oct 21, 2019 0.0500 0.0500 0.0500 0.0500 4,000 -0.01(-16.67%)
Oct 18, 2019 0.0600 0.0600 0.0600 0.0600 4,200 +0.00(+9.09%)
Oct 17, 2019 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+10.00%)
Oct 16, 2019 0.0500 0.0500 0.0500 0.0500 3,020 -0.00(-9.09%)
Oct 15, 2019 0.0540 0.0550 0.0500 0.0550 15,500 +0.00(+10.00%)
Oct 14, 2019 0.0390 0.0500 0.0390 0.0500 15,200 -0.01(-10.23%)
Oct 11, 2019 0.0550 0.0557 0.0550 0.0557 200 -0.01(-14.31%)
Oct 10, 2019 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+13.04%)
Oct 09, 2019 0.0640 0.0640 0.0575 0.0575 3,800 -0.00(-2.54%)
Oct 08, 2019 0.0551 0.0590 0.0551 0.0590 5,000 +0.00(+3.51%)
Oct 07, 2019 0.0559 0.0570 0.0559 0.0570 625 -0.01(-13.64%)
Oct 04, 2019 0.0720 0.0720 0.0580 0.0660 14,500 +0.03(+71.88%)
Oct 02, 2019 0.0384 0.0384 0.0384 0 -0.01(-13.71%)
Sep 27, 2019 0.0445 0.0445 0.0445 0 +0.00(+0.68%)
Sep 25, 2019 0.0442 0.0442 0.0442 0 +0.00(+9.41%)
Sep 24, 2019 0.0390 0.0404 0.0390 0.0404 26,000 -0.01(-21.71%)
Sep 20, 2019 0.0516 0.0516 0.0516 0 +0.01(+15.96%)
Sep 19, 2019 0.0445 0.0445 0.0445 0.0445 2,000 -0.02(-25.83%)
Sep 18, 2019 0.0640 0.0640 0.0600 0.0600 28,000 -0.01(-11.76%)
Sep 16, 2019 0.0680 0.0680 0.0680 0 +0.01(+14.86%)
Sep 13, 2019 0.0668 0.0690 0.0592 0.0592 50,500 -0.01(-15.43%)
Sep 12, 2019 0.0651 0.0780 0.0600 0.0700 158,500 +0.00(+5.11%)
Sep 11, 2019 0.0780 0.0780 0.0666 0.0666 25,600 -0.01(-14.62%)
Sep 10, 2019 0.0780 0.0784 0.0780 0.0780 28,000 +0.01(+13.04%)
Sep 09, 2019 0.0474 0.0746 0.0474 0.0690 72,955 +0.04(+111.01%)
Sep 04, 2019 0.0327 0.0327 0.0327 0 -0.01(-26.68%)
Sep 03, 2019 0.0320 0.0446 0.0320 0.0446 67,105 +0.02(+78.40%)
Aug 29, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 26, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 23, 2019 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Aug 22, 2019 0.0252 0.0300 0.0252 0.0300 7,200 -0.01(-14.29%)
Aug 21, 2019 0.0251 0.0350 0.0251 0.0350 2,900 -0.00(-3.58%)
Aug 19, 2019 0.0363 0.0363 0.0363 0 +0.01(+52.52%)
Aug 16, 2019 0.0250 0.0250 0.0238 0.0238 30,000 -0.01(-25.62%)
Aug 13, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Aug 09, 2019 0.0320 0.0320 0.0320 0 +0.01(+52.38%)
Aug 08, 2019 0.0386 0.0386 0.0210 0.0210 700 -0.02(-41.99%)
Aug 07, 2019 0.0271 0.0362 0.0271 0.0362 10,100 +0.01(+44.80%)
Aug 06, 2019 0.0240 0.0600 0.0240 0.0250 98,100 +0.00(+19.05%)
Aug 01, 2019 0.0210 0.0210 0.0210 0 -0.01(-22.51%)
Jul 31, 2019 0.0271 0.0271 0.0271 0.0271 5,500 -0.00(-1.45%)
Jul 30, 2019 0.0271 0.0275 0.0271 0.0275 2,700 +0.00(+1.85%)
Jul 26, 2019 0.0270 0.0270 0.0270 0 +0.00(+1.89%)
Jul 25, 2019 0.0265 0.0265 0.0265 0.0265 500 -0.00(-1.85%)
Jul 23, 2019 0.0270 0.0270 0.0270 0 -0.00(-4.26%)
Jul 22, 2019 0.0282 0.0282 0.0282 0.0282 1,520 -0.00(-5.69%)
Jul 19, 2019 0.0220 0.0299 0.0220 0.0299 6,000 -0.01(-14.57%)
Jul 18, 2019 0.0249 0.0350 0.0249 0.0350 7,260 +0.02(+103.49%)
Jul 17, 2019 0.0172 0.0172 0.0172 0.0172 450 +0.00(+0.58%)
Jul 16, 2019 0.0181 0.0200 0.0150 0.0171 12,500 -0.01(-34.73%)
Jul 15, 2019 0.0181 0.0300 0.0181 0.0262 6,500 +0.00(+2.34%)
Jul 10, 2019 0.0256 0.0256 0.0256 0 -0.01(-21.71%)
Jul 08, 2019 0.0327 0.0327 0.0327 0 +0.00(+9.00%)
Jul 05, 2019 0.0287 0.0300 0.0287 0.0300 6,000 +0.00(+0.00%)
Jul 03, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+14.94%)
Jul 02, 2019 0.0261 0.0261 0.0261 0.0261 220 -0.01(-25.43%)
Jul 01, 2019 0.0300 0.0350 0.0300 0.0350 6,000 +0.01(+39.44%)
Jun 28, 2019 0.0251 0.0251 0.0251 0.0251 10,000 +0.01(+25.50%)
Jun 26, 2019 0.0200 0.0200 0.0200 0 -0.00(-7.83%)
Jun 25, 2019 0.0217 0.0217 0.0217 0.0217 2,000 +0.00(+0.46%)
Jun 21, 2019 0.0216 0.0216 0.0216 0 +0.00(+6.93%)
Jun 20, 2019 0.0202 0.0202 0.0202 0.0202 400 -0.00(-15.83%)
Jun 14, 2019 0.0240 0.0240 0.0240 0 +0.00(+14.29%)
Jun 13, 2019 0.0210 0.0210 0.0210 0.0210 1,500 -0.00(-9.09%)
Jun 07, 2019 0.0231 0.0231 0.0231 0 -0.02(-39.69%)
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.