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

Spark Energy Minerals Inc (OP: MTEHF )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 22, 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, 2018 0.2000 0.2300 0.2000 0.2300 9,620 +0.03(+15.00%)
May 30, 2018 0.2300 0.2300 0.2000 0.2000 75,713 -0.03(-13.04%)
May 29, 2018 0.2200 0.2361 0.2200 0.2300 22,335 +0.00(+0.88%)
May 25, 2018 0.2280 0.2280 0.2280 0 +0.01(+4.40%)
May 24, 2018 0.2300 0.2300 0.2034 0.2184 12,775 -0.01(-5.04%)
May 23, 2018 0.2650 0.2650 0.2110 0.2300 72,029 -0.02(-8.95%)
May 22, 2018 0.2610 0.2610 0.1909 0.2526 43,938 -0.01(-4.68%)
May 21, 2018 0.2600 0.2650 0.2512 0.2650 18,600 +0.01(+4.91%)
May 18, 2018 0.2520 0.2650 0.2512 0.2526 101,296 -0.01(-2.85%)
May 17, 2018 0.2833 0.2930 0.2600 0.2600 51,506 -0.02(-8.48%)
May 16, 2018 0.3004 0.3004 0.2752 0.2841 67,887 +0.00(+0.57%)
May 15, 2018 0.3100 0.3100 0.2825 0.2825 28,084 -0.03(-8.87%)
May 14, 2018 0.2900 0.3131 0.2849 0.3100 95,972 +0.03(+8.77%)
May 11, 2018 0.3034 0.3034 0.2766 0.2850 42,500 -0.01(-4.68%)
May 10, 2018 0.1600 0.3064 0.2500 0.2990 55,300 -0.01(-3.55%)
May 09, 2018 0.3140 0.3167 0.2900 0.3100 24,340 +0.01(+3.33%)
May 08, 2018 0.3099 0.3099 0.2900 0.3000 6,800 +0.01(+1.69%)
May 07, 2018 0.3048 0.3100 0.2950 0.2950 2,371 -0.02(-6.36%)
May 04, 2018 0.3108 0.3170 0.2800 0.3150 21,631 +0.00(+1.29%)
May 03, 2018 0.3230 0.3230 0.3084 0.3110 13,700 +0.03(+11.07%)
May 02, 2018 0.3098 0.3144 0.2800 0.2800 40,555 -0.03(-10.63%)
May 01, 2018 0.2926 0.3247 0.2796 0.3133 35,800 +0.02(+8.03%)
Apr 30, 2018 0.3299 0.3300 0.2900 0.2900 53,598 -0.04(-12.12%)
Apr 27, 2018 0.3345 0.3345 0.3112 0.3300 27,900 +0.02(+4.91%)
Apr 26, 2018 0.3333 0.3333 0.2915 0.3145 10,425 -0.02(-4.68%)
Apr 25, 2018 0.3243 0.3300 0.3200 0.3300 14,550 +0.00(+0.00%)
Apr 24, 2018 0.2981 0.3300 0.2900 0.3300 39,090 +0.05(+16.98%)
Apr 23, 2018 0.2980 0.3300 0.2806 0.2821 20,600 -0.02(-7.57%)
Apr 20, 2018 0.2879 0.3300 0.2854 0.3052 9,120 +0.01(+1.73%)
Apr 19, 2018 0.3430 0.3430 0.2941 0.3000 82,529 -0.03(-9.09%)
Apr 18, 2018 0.3200 0.3300 0.3100 0.3300 18,573 +0.01(+3.13%)
Apr 17, 2018 0.3370 0.3400 0.3100 0.3200 73,360 -0.02(-5.88%)
Apr 16, 2018 0.3400 0.3500 0.3400 0.3400 29,910 +0.00(+0.21%)
Apr 13, 2018 0.3430 0.3430 0.3350 0.3393 14,360 +0.02(+6.16%)
Apr 12, 2018 0.3351 0.3422 0.3180 0.3196 8,496 -0.02(-5.81%)
Apr 11, 2018 0.3500 0.3500 0.3190 0.3393 30,300 +0.02(+6.03%)
Apr 10, 2018 0.3500 0.3500 0.3191 0.3200 21,925 -0.01(-3.03%)
Apr 09, 2018 0.3200 0.3484 0.3160 0.3300 14,050 +0.02(+6.25%)
Apr 06, 2018 0.3100 0.3341 0.3039 0.3106 87,803 -0.03(-9.10%)
Apr 05, 2018 0.3315 0.3528 0.3300 0.3417 32,200 -0.00(-0.96%)
Apr 04, 2018 0.3300 0.3450 0.3100 0.3450 45,050 +0.02(+5.50%)
Apr 03, 2018 0.3570 0.3570 0.3270 0.3270 28,200 -0.01(-3.82%)
Apr 02, 2018 0.3470 0.3549 0.3400 0.3400 34,266 -0.00(-1.45%)
Mar 29, 2018 0.3450 0.3450 0.3450 0 +0.00(+0.79%)
Mar 28, 2018 0.3200 0.3430 0.3194 0.3423 32,160 +0.03(+8.25%)
Mar 27, 2018 0.3550 0.3550 0.2974 0.3162 59,500 -0.04(-10.87%)
Mar 26, 2018 0.3300 0.3548 0.3300 0.3548 8,000 +0.03(+8.69%)
Mar 23, 2018 0.3300 0.3557 0.3264 0.3264 32,435 -0.00(-1.09%)
Mar 22, 2018 0.3447 0.3610 0.3155 0.3300 78,697 -0.02(-5.71%)
Mar 21, 2018 0.3800 0.3800 0.3467 0.3500 39,945 -0.04(-9.33%)
Mar 20, 2018 0.3810 0.3860 0.3680 0.3860 64,400 +0.01(+2.36%)
Mar 19, 2018 0.3810 0.3810 0.3771 0.3771 16,057 -0.01(-1.77%)
Mar 16, 2018 0.3800 0.3879 0.3578 0.3839 17,600 -0.00(-0.60%)
Mar 15, 2018 0.3832 0.3958 0.3796 0.3862 37,087 -0.00(-0.97%)
Mar 14, 2018 0.3750 0.3900 0.3690 0.3900 158,552 +0.02(+4.56%)
Mar 13, 2018 0.3911 0.3911 0.3500 0.3730 141,268 -0.02(-4.36%)
Mar 12, 2018 0.4619 0.4800 0.3897 0.3900 162,058 -0.08(-17.02%)
Mar 09, 2018 0.3550 0.4800 0.3500 0.4700 178,366 +0.12(+34.29%)
Mar 08, 2018 0.3355 0.3600 0.3310 0.3500 45,670 +0.02(+5.84%)
Mar 07, 2018 0.3619 0.3619 0.3200 0.3307 51,735 +0.01(+3.34%)
Mar 06, 2018 0.3524 0.3524 0.3159 0.3200 57,750 -0.02(-6.87%)
Mar 05, 2018 0.3864 0.3864 0.3212 0.3436 104,786 -0.04(-11.58%)
Mar 02, 2018 0.3500 0.3886 0.3358 0.3886 61,738 +0.01(+2.70%)
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.