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

Spark Energy Minerals Inc (CSE: MVT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 0.0800 0.0850 0.0800 0.0800 70,000 -0.01(-5.88%)
Jan 30, 2020 0.0850 0.0850 0.0850 0.0850 17,000 +0.00(+0.00%)
Jan 29, 2020 0.0850 0.0850 0.0850 0.0850 16,000 -0.00(-5.56%)
Jan 28, 2020 0.0950 0.1200 0.0800 0.0900 102,044 +0.01(+12.50%)
Jan 27, 2020 0.0900 0.0950 0.0800 0.0800 84,000 -0.01(-15.79%)
Jan 24, 2020 0.0950 0.0950 0.0950 0.0950 9,000 -0.01(-5.00%)
Jan 23, 2020 0.0950 0.1000 0.0950 0.1000 20,000 +0.01(+5.26%)
Jan 22, 2020 0.1000 0.1000 0.0900 0.0950 63,000 +0.01(+5.56%)
Jan 21, 2020 0.0950 0.0950 0.0900 0.0900 3,000 -0.01(-10.00%)
Jan 20, 2020 0.1000 0.1000 0.0950 0.1000 98,500 -0.01(-9.09%)
Jan 17, 2020 0.1050 0.1100 0.1050 0.1100 48,500 +0.00(+0.00%)
Jan 16, 2020 0.1100 0.1100 0.1100 0.1100 39,000 +0.00(+0.00%)
Jan 15, 2020 0.1150 0.1150 0.1050 0.1100 36,100 +0.01(+4.76%)
Jan 14, 2020 0.1050 0.1050 0.1050 0.1050 65,000 +0.00(+5.00%)
Jan 13, 2020 0.1000 0.1050 0.1000 0.1000 46,000 +0.00(+0.00%)
Jan 10, 2020 0.0950 0.1000 0.0950 0.1000 113,490 +0.01(+17.65%)
Jan 09, 2020 0.0850 0.0850 0.0850 0.0850 54,500 +0.00(+0.00%)
Jan 08, 2020 0.0900 0.0950 0.0800 0.0850 74,754 -0.00(-5.56%)
Jan 07, 2020 0.1050 0.1050 0.0900 0.0900 22,000 -0.01(-14.29%)
Jan 06, 2020 0.1050 0.1100 0.1050 0.1050 127,200 -0.01(-4.55%)
Jan 03, 2020 0.1000 0.1100 0.1000 0.1100 99,050 +0.01(+15.79%)
Jan 02, 2020 0.0900 0.0950 0.0900 0.0950 33,745 +0.01(+11.76%)
Dec 31, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 30, 2019 0.0900 0.0950 0.0850 0.0950 255,250 +0.01(+5.56%)
Dec 27, 2019 0.0950 0.0950 0.0850 0.0900 130,000 -0.01(-10.00%)
Dec 24, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 23, 2019 0.1000 0.1000 0.0950 0.0950 86,500 -0.01(-5.00%)
Dec 20, 2019 0.0950 0.1000 0.0900 0.1000 177,000 +0.01(+11.11%)
Dec 19, 2019 0.0900 0.0900 0.0850 0.0900 117,000 +0.00(+0.00%)
Dec 18, 2019 0.0900 0.0900 0.0850 0.0900 65,000 +0.00(+0.00%)
Dec 17, 2019 0.0850 0.0950 0.0850 0.0900 72,919 +0.00(+5.88%)
Dec 16, 2019 0.0850 0.0850 0.0800 0.0850 70,000 +0.00(+0.00%)
Dec 13, 2019 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
Dec 12, 2019 0.0750 0.0850 0.0700 0.0850 30,000 -0.00(-5.56%)
Dec 11, 2019 0.0750 0.0900 0.0750 0.0900 205,000 +0.02(+28.57%)
Dec 10, 2019 0.0800 0.0800 0.0700 0.0700 112,000 -0.01(-12.50%)
Dec 09, 2019 0.0850 0.0950 0.0800 0.0800 129,500 -0.01(-5.88%)
Dec 06, 2019 0.0700 0.0850 0.0700 0.0850 27,500 +0.01(+6.25%)
Dec 05, 2019 0.0750 0.0850 0.0700 0.0800 30,000 +0.02(+33.33%)
Dec 03, 2019 0.0600 0.0600 0.0600 0 -0.03(-29.41%)
Nov 29, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 28, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Nov 26, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 20, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 18, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 15, 2019 0.0900 0.0900 0.0750 0.0850 32,857 +0.00(+0.00%)
Nov 13, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 12, 2019 0.0850 0.0850 0.0800 0.0800 17,500 -0.02(-20.00%)
Nov 06, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 05, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Nov 04, 2019 0.1000 0.1150 0.1000 0.1000 106,100 +0.01(+5.26%)
Oct 31, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Oct 30, 2019 0.0800 0.0850 0.0800 0.0850 13,000 +0.01(+6.25%)
Oct 29, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Oct 28, 2019 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Oct 25, 2019 0.0800 0.0850 0.0800 0.0850 23,000 +0.01(+21.43%)
Oct 24, 2019 0.0850 0.0850 0.0600 0.0700 478,000 -0.01(-17.65%)
Oct 23, 2019 0.0800 0.1000 0.0800 0.0850 187,705 +0.01(+21.43%)
Oct 22, 2019 0.0800 0.0800 0.0700 0.0700 194,000 +0.00(+0.00%)
Oct 21, 2019 0.0800 0.0800 0.0700 0.0700 53,000 -0.01(-17.65%)
Oct 18, 2019 0.0850 0.0850 0.0850 0.0850 6,500 +0.01(+6.25%)
Oct 17, 2019 0.0750 0.0800 0.0750 0.0800 50,000 +0.01(+23.08%)
Oct 15, 2019 0.0650 0.0650 0.0650 0 -0.02(-23.53%)
Oct 11, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 10, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Oct 09, 2019 0.0800 0.0800 0.0800 0.0800 3,500 +0.01(+6.67%)
Oct 08, 2019 0.0850 0.0850 0.0750 0.0750 63,499 -0.01(-6.25%)
Oct 07, 2019 0.0800 0.0800 0.0800 0.0800 50,875 -0.01(-5.88%)
Oct 04, 2019 0.0650 0.1000 0.0650 0.0850 34,500 +0.03(+54.55%)
Oct 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 01, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Sep 30, 2019 0.0600 0.0600 0.0500 0.0500 13,500 -0.01(-16.67%)
Sep 27, 2019 0.0550 0.0600 0.0550 0.0600 124,080 +0.00(+0.00%)
Sep 25, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 24, 2019 0.0600 0.0600 0.0550 0.0550 39,000 -0.00(-8.33%)
Sep 23, 2019 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-14.29%)
Sep 20, 2019 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Sep 19, 2019 0.0700 0.0700 0.0700 0.0700 80,000 -0.01(-12.50%)
Sep 18, 2019 0.0800 0.0800 0.0700 0.0800 142,025 -0.01(-5.88%)
Sep 17, 2019 0.0800 0.0850 0.0800 0.0850 158,222 -0.00(-5.56%)
Sep 16, 2019 0.1250 0.1250 0.0850 0.0900 132,000 -0.01(-5.26%)
Sep 13, 2019 0.0850 0.0950 0.0800 0.0950 41,000 -0.01(-5.00%)
Sep 12, 2019 0.1000 0.1000 0.0900 0.1000 43,500 +0.01(+11.11%)
Sep 11, 2019 0.1050 0.1050 0.0900 0.0900 30,800 -0.01(-10.00%)
Sep 10, 2019 0.1000 0.1000 0.1000 0.1000 80,500 -0.00(-4.76%)
Sep 09, 2019 0.1100 0.1100 0.0800 0.1050 291,594 +0.04(+75.00%)
Sep 06, 2019 0.0600 0.0600 0.0600 0.0600 4,500 +0.01(+20.00%)
Sep 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 03, 2019 0.0500 0.0500 0.0500 0.0500 175,836 +0.02(+66.67%)
Aug 30, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 22, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 21, 2019 0.0400 0.0400 0.0400 0.0400 78,000 +0.00(+0.00%)
Aug 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 14, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Aug 07, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 06, 2019 0.0350 0.0500 0.0350 0.0350 20,434 +0.00(+0.00%)
Aug 01, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 23, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 18, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jul 16, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jul 15, 2019 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Jul 12, 2019 0.0300 0.0400 0.0300 0.0400 20,999 +0.00(+14.29%)
Jul 11, 2019 0.0350 0.0350 0.0350 709 +0.00(+0.00%)
Jul 10, 2019 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Jul 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 05, 2019 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Jul 04, 2019 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+14.29%)
Jul 03, 2019 0.0350 0.0350 0.0350 0.0350 8,000 +0.01(+16.67%)
Jun 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 26, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 25, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jun 21, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 19, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 18, 2019 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Jun 14, 2019 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
Jun 12, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jun 11, 2019 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Jun 07, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 06, 2019 0.0350 0.0350 0.0350 0.0350 6,998 -0.00(-12.50%)
Jun 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 31, 2019 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
May 30, 2019 0.0450 0.0550 0.0450 0.0550 82,000 +0.02(+57.14%)
May 29, 2019 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
May 28, 2019 0.0350 0.0350 0.0350 0.0350 1,000 -0.02(-36.36%)
May 23, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
May 22, 2019 0.0650 0.0650 0.0650 0.0650 34,000 -0.01(-13.33%)
May 21, 2019 0.0750 0.0750 0.0750 0.0750 9,000 +0.02(+36.36%)
May 17, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
May 14, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 13, 2019 0.0650 0.0650 0.0650 0.0650 12,000 +0.01(+8.33%)
May 10, 2019 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-14.29%)
May 09, 2019 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
May 08, 2019 0.0700 0.0700 0.0700 0.0700 2,900 -0.00(-6.67%)
May 06, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 01, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 30, 2019 0.0700 0.0700 0.0700 0.0700 40,500 +0.02(+27.27%)
Apr 26, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Apr 23, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 22, 2019 0.0650 0.0650 0.0650 0.0650 3,057 +0.00(+0.00%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 17, 2019 0.0600 0.0750 0.0600 0.0700 57,500 +0.01(+7.69%)
Apr 16, 2019 0.0650 0.0650 0.0650 0.0650 71,500 +0.00(+0.00%)
Apr 15, 2019 0.0500 0.0650 0.0500 0.0650 57,000 +0.01(+30.00%)
Apr 12, 2019 0.0600 0.0600 0.0350 0.0500 67,500 -0.01(-23.08%)
Apr 10, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 09, 2019 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Apr 08, 2019 0.0750 0.0750 0.0650 0.0650 30,550 -0.01(-18.75%)
Apr 05, 2019 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+14.29%)
Apr 04, 2019 0.0700 0.0700 0.0700 0.0700 4,997 -0.00(-6.67%)
Apr 03, 2019 0.0800 0.0800 0.0750 0.0750 17,200 -0.01(-6.25%)
Apr 01, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Mar 29, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 28, 2019 0.0700 0.0700 0.0700 300 +0.00(+0.00%)
Mar 27, 2019 0.0700 0.0700 0.0700 0.0700 9,774 +0.00(+0.00%)
Mar 26, 2019 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Mar 25, 2019 0.0750 0.0750 0.0750 0.0750 16,000 -0.01(-6.25%)
Mar 22, 2019 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Mar 21, 2019 0.0750 0.0750 0.0700 0.0750 70,521 -0.01(-6.25%)
Mar 20, 2019 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Mar 18, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Mar 15, 2019 0.0950 0.0950 0.0900 0.0950 33,520 +0.01(+5.56%)
Mar 13, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Mar 12, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Mar 11, 2019 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Mar 07, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 06, 2019 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Mar 05, 2019 0.1000 0.1050 0.1000 0.1050 25,100 +0.00(+5.00%)
Mar 04, 2019 0.1100 0.1100 0.1000 0.1000 56,500 +0.00(+0.00%)
Mar 01, 2019 0.1000 0.1000 0.1000 0.1000 19,000 +0.00(+0.00%)
Feb 28, 2019 0.1000 0.1000 0.1000 0.1000 24,599 +0.00(+0.00%)
Feb 27, 2019 0.1200 0.1200 0.1000 0.1000 19,256 -0.02(-16.67%)
Feb 22, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 21, 2019 0.1200 0.1250 0.1200 0.1250 11,500 +0.00(+0.00%)
Feb 20, 2019 0.1200 0.1250 0.1200 0.1250 13,500 +0.01(+4.17%)
Feb 19, 2019 0.1100 0.1200 0.1100 0.1200 41,520 +0.01(+9.09%)
Feb 15, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 13, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 11, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 08, 2019 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-7.69%)
Feb 06, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 05, 2019 0.1200 0.1200 0.1150 0.1200 94,500 -0.01(-4.00%)
Feb 04, 2019 0.1250 0.1250 0.1200 0.1250 6,250 +0.01(+4.17%)
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.