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 31, 2022 0.0330 0 -0.01(-19.51%)
May 25, 2022 0.0410 0 +0.00(+2.50%)
May 23, 2022 0.0400 75 +0.01(+33.33%)
May 20, 2022 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+1.01%)
May 19, 2022 0.0297 0.0297 0.0297 0.0297 10,000 -0.00(-8.62%)
May 18, 2022 0.0380 0.0380 0.0325 0.0325 60,640 +0.00(+4.84%)
May 17, 2022 0.0312 0.0320 0.0310 0.0310 13,417 +0.00(+2.65%)
May 16, 2022 0.0327 0.0327 0.0302 0.0302 6,500 +0.00(+14.83%)
May 13, 2022 0.0350 0.0350 0.0259 0.0263 19,787 -0.01(-26.94%)
May 09, 2022 0.0360 0 +0.00(+2.86%)
May 06, 2022 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+25.00%)
May 05, 2022 0.0375 0.0388 0.0280 0.0280 51,125 -0.01(-22.22%)
Apr 29, 2022 0.0360 0 -0.00(-10.00%)
Apr 28, 2022 0.0400 0.0400 0.0400 0.0400 15,060 -0.00(-1.23%)
Apr 27, 2022 0.0290 0.0405 0.0290 0.0405 1,000 +0.00(+3.85%)
Apr 25, 2022 0.0390 0 -0.00(-6.70%)
Apr 20, 2022 0.0418 0 -0.00(-7.52%)
Apr 11, 2022 0.0452 0 -0.00(-1.74%)
Apr 06, 2022 0.0460 0 +0.00(+12.20%)
Mar 31, 2022 0.0410 0 -0.01(-14.76%)
Mar 30, 2022 0.0610 0.0610 0.0481 0.0481 3,250 -0.00(-7.14%)
Mar 29, 2022 0.0513 0.0518 0.0513 0.0518 50,000 +0.01(+19.91%)
Mar 28, 2022 0.0484 0.0500 0.0428 0.0432 74,187 -0.01(-18.18%)
Mar 23, 2022 0.0528 0 -0.00(-3.47%)
Mar 21, 2022 0.0547 0 +0.01(+17.63%)
Mar 18, 2022 0.0465 0.0465 0.0465 0.0465 750 -0.01(-13.57%)
Mar 17, 2022 0.0538 0.0538 0.0538 0.0538 13,750 -0.01(-10.33%)
Mar 16, 2022 0.0600 0.0600 0.0600 0.0600 13,750 +0.01(+28.21%)
Mar 15, 2022 0.0468 0.0468 0.0468 0.0468 750 -0.01(-14.91%)
Mar 11, 2022 0.0550 2 +0.00(+0.00%)
Mar 10, 2022 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.73%)
Mar 08, 2022 0.0546 0 -0.00(-5.21%)
Mar 04, 2022 0.0576 0 -0.00(-2.54%)
Mar 01, 2022 0.0591 0 +0.01(+31.33%)
Feb 25, 2022 0.0450 6 -0.01(-14.77%)
Feb 23, 2022 0.0528 0 -0.02(-22.35%)
Feb 22, 2022 0.0680 0.0680 0.0680 0.0680 3,000 -0.00(-2.58%)
Feb 18, 2022 0.0698 0 -0.01(-12.75%)
Feb 17, 2022 0.0767 0.0800 0.0767 0.0800 18,000 +0.02(+33.78%)
Feb 16, 2022 0.0600 0.0630 0.0598 0.0598 38,242 +0.01(+11.57%)
Feb 15, 2022 0.0519 0.0536 0.0519 0.0536 25,625 +0.00(+0.00%)
Feb 14, 2022 0.0536 0.0536 0.0536 0.0536 375 -0.00(-0.37%)
Feb 10, 2022 0.0538 0 +0.00(+0.00%)
Feb 08, 2022 0.0538 0 -0.01(-16.20%)
Feb 07, 2022 0.0642 0.0642 0.0642 0.0642 200 -0.00(-5.17%)
Feb 02, 2022 0.0677 0.0677 0.0670 0.0677 300 +0.01(+12.83%)
Jan 27, 2022 0.0600 0 +0.00(+8.11%)
Jan 26, 2022 0.0555 0.0610 0.0555 0.0555 4,200 -0.01(-12.46%)
Jan 25, 2022 0.0634 0.0634 0.0634 0.0634 5,500 +0.00(+5.14%)
Jan 20, 2022 0.0603 0 +0.00(+0.50%)
Jan 19, 2022 0.0361 0.0600 0.0361 0.0600 425 -0.00(-1.80%)
Jan 13, 2022 0.0611 0 -0.01(-9.75%)
Jan 12, 2022 0.0677 0.0677 0.0677 0.0677 5,000 +0.01(+15.73%)
Jan 11, 2022 0.0585 0.0585 0.0585 0.0585 1,250 -0.00(-2.50%)
Jan 07, 2022 0.0600 0.0600 0.0600 0 +0.01(+11.52%)
Jan 06, 2022 0.0538 0.0538 0.0538 0.0538 5,000 -0.02(-24.33%)
Dec 31, 2021 0.0711 0.0711 0.0711 0 +0.01(+11.62%)
Dec 30, 2021 0.0577 0.0637 0.0577 0.0637 30,312 +0.00(+4.43%)
Dec 28, 2021 0.0610 0.0610 0.0610 0 -0.01(-8.96%)
Dec 27, 2021 0.0610 0.0695 0.0610 0.0670 42,625 +0.00(+2.60%)
Dec 23, 2021 0.0638 0.0653 0.0629 0.0653 17,039 -0.00(-6.58%)
Dec 22, 2021 0.0699 0.0699 0.0699 0.0699 500 +0.01(+23.50%)
Dec 21, 2021 0.0566 0.0566 0.0566 0.0566 1,000 -0.00(-0.35%)
Dec 20, 2021 0.0616 0.0616 0.0568 0.0568 4,743 -0.01(-11.11%)
Dec 16, 2021 0.0639 0.0639 0.0639 0 -0.01(-11.62%)
Dec 15, 2021 0.0723 0.0723 0.0723 0.0723 3,250 -0.00(-1.77%)
Dec 14, 2021 0.0736 0.0736 0.0736 0.0736 18,000 -0.00(-2.65%)
Dec 13, 2021 0.0780 0.0780 0.0756 0.0756 25,000 +0.00(+0.00%)
Dec 10, 2021 0.0755 0.0756 0.0755 0.0756 12,507 +0.04(+138.49%)
Nov 11, 2021 0.0317 0.0317 0.0317 0 +0.00(+0.32%)
Nov 08, 2021 0.0316 0.0316 0.0316 0 -0.00(-6.78%)
Nov 05, 2021 0.0346 0.0400 0.0250 0.0339 388,110 -0.01(-13.08%)
Nov 04, 2021 0.0392 0.0411 0.0390 0.0390 124,000 +0.00(+0.00%)
Nov 03, 2021 0.0400 0.0400 0.0390 0.0390 32,500 +0.00(+8.64%)
Nov 02, 2021 0.0400 0.0400 0.0359 0.0359 30,100 -0.00(-10.25%)
Nov 01, 2021 0.0310 0.0400 0.0430 0.0400 6,000 -0.00(-6.98%)
Oct 29, 2021 0.0430 0.0430 0.0430 0.0430 10,000 -0.00(-4.44%)
Oct 27, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 26, 2021 0.0435 0.0400 0.0500 94,542 +0.01(+19.05%)
Oct 25, 2021 0.0333 0.0420 0.0316 0.0420 14,000 -0.00(-5.41%)
Oct 22, 2021 0.0444 0.0444 0.0444 0.0444 10,000 +0.00(+5.71%)
Oct 20, 2021 0.0420 0.0420 0.0420 0 +0.01(+19.66%)
Oct 19, 2021 0.0349 0.0366 0.0349 0.0351 46,000 -0.01(-13.12%)
Oct 15, 2021 0.0404 0.0404 0.0404 0 +0.00(+3.59%)
Oct 13, 2021 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
Oct 12, 2021 0.0400 0.0400 0.0340 0.0380 70,000 -0.00(-10.59%)
Oct 06, 2021 0.0425 0.0425 0.0425 0 -0.01(-10.71%)
Oct 04, 2021 0.0476 0.0476 0.0476 0 +0.01(+19.00%)
Sep 27, 2021 0.0400 0.0400 0.0400 0 +0.00(+11.73%)
Sep 24, 2021 0.0358 0.0358 0.0358 0.0358 2,000 -0.01(-17.70%)
Sep 23, 2021 0.0435 0.0435 0.0435 0.0435 15,015 -0.00(-4.40%)
Sep 22, 2021 0.0455 0.0455 0.0455 0.0455 1,000 -0.00(-5.01%)
Sep 20, 2021 0.0479 0.0479 0.0479 0 +0.01(+12.97%)
Sep 15, 2021 0.0424 0.0424 0.0424 0 +0.00(+6.00%)
Sep 14, 2021 0.0377 0.0400 0.0377 0.0400 50,100 +0.00(+0.00%)
Sep 10, 2021 0.0400 0.0400 0.0400 0 -0.00(-5.66%)
Sep 09, 2021 0.0450 0.0450 0.0424 0.0424 19,111 -0.00(-8.03%)
Sep 08, 2021 0.0461 0.0461 0.0461 0.0461 1,024 +0.00(+2.44%)
Sep 07, 2021 0.0440 0.0490 0.0344 0.0450 46,000 +0.00(+2.27%)
Sep 03, 2021 0.0425 0.0440 0.0425 0.0440 52,000 -0.00(-0.23%)
Sep 01, 2021 0.0441 0.0441 0.0441 0 +0.00(+0.23%)
Aug 31, 2021 0.0440 0.0440 0.0440 0.0440 5,000 +0.00(+2.80%)
Aug 26, 2021 0.0428 0.0428 0.0428 0 -0.01(-14.57%)
Aug 25, 2021 0.0501 0.0501 0.0501 0.0501 550 +0.02(+45.22%)
Aug 24, 2021 0.0345 0.0345 0.0345 0.0345 20,000 -0.02(-35.87%)
Aug 23, 2021 0.0538 0.0538 0.0538 0.0538 200 +0.01(+14.71%)
Aug 19, 2021 0.0469 0.0469 0.0469 0 +0.01(+16.09%)
Aug 18, 2021 0.0404 0.0404 0.0404 0.0404 2,000 -0.01(-11.98%)
Aug 17, 2021 0.0435 0.0459 0.0435 0.0459 22,000 -0.00(-4.18%)
Aug 13, 2021 0.0479 0.0479 0.0479 5 -0.00(-4.01%)
Aug 11, 2021 0.0499 0.0499 0.0499 0 -0.00(-1.96%)
Aug 10, 2021 0.0500 0.0509 0.0500 0.0509 14,000 +0.00(+0.00%)
Aug 05, 2021 0.0509 0.0509 0.0509 0 -0.00(-5.57%)
Aug 04, 2021 0.0539 0.0539 0.0539 0.0539 10,000 +0.00(+4.86%)
Jul 30, 2021 0.0514 0.0514 0.0514 0 -0.01(-12.88%)
Jul 29, 2021 0.0550 0.0590 0.0550 0.0590 15,000 +0.00(+8.66%)
Jul 26, 2021 0.0543 0.0543 0.0543 0 -0.00(-0.55%)
Jul 23, 2021 0.0593 0.0620 0.0546 0.0546 30,857 -0.01(-16.13%)
Jul 22, 2021 0.0651 0.0656 0.0651 0.0651 10,350 +0.00(+5.68%)
Jul 20, 2021 0.0616 0.0616 0.0616 0 -0.00(-4.94%)
Jul 19, 2021 0.0648 0.0648 0.0648 0.0648 7,825 -0.00(-4.99%)
Jul 16, 2021 0.0700 0.0700 0.0682 0.0682 49,000 -0.01(-8.70%)
Jul 15, 2021 0.0696 0.0747 0.0696 0.0747 2,000 +0.01(+15.63%)
Jul 14, 2021 0.0646 0.0673 0.0646 0.0646 25,000 -0.00(-2.86%)
Jul 13, 2021 0.0633 0.0665 0.0633 0.0665 44,035 +0.01(+21.57%)
Jul 08, 2021 0.0547 0.0547 0.0547 0 -0.01(-18.96%)
Jul 06, 2021 0.0675 0.0675 0.0675 0 +0.00(+4.49%)
Jul 02, 2021 0.0633 0.0646 0.0633 0.0646 1,288 +0.00(+7.67%)
Jun 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.50%)
Jun 28, 2021 0.0597 0.0597 0.0597 0 +0.00(+5.11%)
Jun 24, 2021 0.0568 0.0568 0.0568 0 -0.00(-0.35%)
Jun 18, 2021 0.0570 0.0570 0.0570 0 -0.00(-5.79%)
Jun 17, 2021 0.0564 0.0647 0.0564 0.0605 60,750 -0.01(-10.37%)
Jun 15, 2021 0.0675 0.0675 0.0675 0 +0.01(+11.02%)
Jun 14, 2021 0.0608 0.0608 0.0608 0.0608 1,012 -0.00(-1.94%)
Jun 11, 2021 0.0557 0.0620 0.0557 0.0620 11,229 +0.01(+10.12%)
Jun 10, 2021 0.0577 0.0577 0.0538 0.0563 6,100 +0.01(+26.52%)
Jun 08, 2021 0.0445 0.0445 0.0445 0 -0.01(-14.91%)
Jun 07, 2021 0.0523 0.0523 0.0523 0.0523 4,000 +0.00(+7.61%)
Jun 03, 2021 0.0486 0.0486 0.0486 0 -0.00(-5.08%)
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.