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, 2018 0.3850 0.4250 0.3500 0.4200 68,100 +0.03(+9.09%)
Jan 30, 2018 0.4100 0.3850 0.3850 11,962 -0.06(-13.48%)
Jan 29, 2018 0.4500 0.4500 0.3950 0.4450 31,965 +0.01(+2.30%)
Jan 26, 2018 0.4000 0.4550 0.3750 0.4350 66,333 +0.03(+8.75%)
Jan 25, 2018 0.4300 0.4550 0.3700 0.4000 60,975 -0.03(-8.05%)
Jan 24, 2018 0.4800 0.4800 0.4350 0.4350 56,200 -0.04(-9.37%)
Jan 23, 2018 0.4700 0.4800 0.4550 0.4800 46,399 -0.01(-2.04%)
Jan 22, 2018 0.4600 0.4900 0.4400 0.4900 68,217 +0.05(+11.36%)
Jan 19, 2018 0.4200 0.4500 0.4100 0.4400 106,581 +0.04(+10.00%)
Jan 18, 2018 0.4050 0.4150 0.3600 0.4000 48,197 -0.02(-4.76%)
Jan 17, 2018 0.4200 0.4200 0.3650 0.4200 25,600 +0.04(+12.00%)
Jan 16, 2018 0.4350 0.4350 0.3750 0.3750 23,570 -0.06(-13.79%)
Jan 15, 2018 0.4150 0.4350 0.4000 0.4350 20,500 +0.08(+20.83%)
Jan 12, 2018 0.3900 0.3900 0.3500 0.3600 36,749 -0.01(-2.70%)
Jan 11, 2018 0.3900 0.3900 0.3700 0.3700 56,690 -0.04(-9.76%)
Jan 10, 2018 0.4000 0.4450 0.4000 0.4100 16,878 +0.02(+5.13%)
Jan 09, 2018 0.4500 0.4500 0.3900 0.3900 19,738 -0.02(-6.02%)
Jan 08, 2018 0.4550 0.4550 0.4150 0.4150 12,300 +0.01(+3.75%)
Jan 05, 2018 0.3800 0.4100 0.3800 0.4000 279,470 +0.00(+0.00%)
Jan 04, 2018 0.4300 0.4300 0.3800 0.4000 78,300 -0.05(-11.11%)
Jan 03, 2018 0.4600 0.4650 0.4300 0.4500 90,400 +0.00(+0.00%)
Jan 02, 2018 0.4400 0.4550 0.4300 0.4500 267,100 +0.01(+2.27%)
Dec 29, 2017 0.4400 0.4400 0.4400 0 -0.04(-8.33%)
Dec 28, 2017 0.4400 0.4800 0.4350 0.4800 118,035 +0.04(+9.09%)
Dec 27, 2017 0.4600 0.4600 0.4350 0.4400 84,391 -0.06(-12.00%)
Dec 22, 2017 0.5000 0.5000 0.5000 0 +0.02(+3.09%)
Dec 21, 2017 0.5000 0.5000 0.4650 0.4850 57,300 +0.02(+3.19%)
Dec 20, 2017 0.4700 0.4700 0.4550 0.4700 13,470 +0.00(+0.00%)
Dec 19, 2017 0.4550 0.5000 0.4200 0.4700 54,200 -0.06(-11.32%)
Dec 18, 2017 0.4800 0.5300 0.4200 0.5300 238,295 +0.02(+3.92%)
Dec 15, 2017 0.4900 0.5200 0.4300 0.5100 54,054 +0.01(+2.00%)
Dec 14, 2017 0.5400 0.5400 0.5000 0.5000 35,600 -0.04(-7.41%)
Dec 13, 2017 0.5300 0.5400 0.4600 0.5400 75,110 +0.07(+14.89%)
Dec 12, 2017 0.5000 0.5600 0.4600 0.4700 166,891 -0.05(-9.62%)
Dec 11, 2017 0.5500 0.5500 0.5000 0.5200 141,276 -0.03(-5.45%)
Dec 08, 2017 0.5500 0.5500 0.5200 0.5500 219,962 -0.01(-1.79%)
Dec 07, 2017 0.5700 0.5700 0.5200 0.5600 66,632 -0.01(-1.75%)
Dec 06, 2017 0.5700 0.5800 0.5100 0.5700 75,615 +0.00(+0.00%)
Dec 05, 2017 0.5800 0.6000 0.5600 0.5700 142,566 +0.00(+0.00%)
Dec 04, 2017 0.5500 0.5500 0.5500 0.5700 161,399 -0.01(-1.72%)
Dec 01, 2017 0.5400 0.6000 0.5300 0.5800 574,426 +0.04(+7.41%)
Nov 30, 2017 0.4800 0.5400 0.4600 0.5400 223,042 +0.07(+14.89%)
Nov 29, 2017 0.5000 0.5000 0.4200 0.4700 266,663 -0.02(-4.08%)
Nov 28, 2017 0.5000 0.5200 0.4550 0.4900 387,362 -0.01(-2.00%)
Nov 27, 2017 0.5000 0.5000 0.4750 0.5000 297,856 +0.03(+5.26%)
Nov 24, 2017 0.5000 0.5100 0.4500 0.4750 240,797 +0.02(+4.40%)
Nov 23, 2017 0.4900 0.4900 0.4350 0.4550 167,819 -0.03(-7.14%)
Nov 22, 2017 0.4900 0.5200 0.4750 0.4900 355,249 +0.00(+0.00%)
Nov 21, 2017 0.4600 0.5000 0.4500 0.4900 265,139 +0.07(+16.67%)
Nov 20, 2017 0.4100 0.4600 0.4100 0.4200 169,720 -0.01(-2.33%)
Nov 17, 2017 0.3850 0.4500 0.3700 0.4300 285,182 +0.05(+14.67%)
Nov 16, 2017 0.3850 0.3900 0.3350 0.3750 18,350 -0.02(-3.85%)
Nov 15, 2017 0.4000 0.4000 0.3300 0.3900 45,198 +0.00(+0.00%)
Nov 14, 2017 0.4000 0.4200 0.3900 0.3900 212,540 -0.01(-2.50%)
Nov 13, 2017 0.4000 0.4700 0.3100 0.4000 365,548 +0.02(+3.90%)
Nov 10, 2017 0.4250 0.4250 0.3750 0.3850 217,305 -0.04(-9.41%)
Nov 09, 2017 0.3450 0.4250 0.3400 0.4250 148,848 +0.04(+10.39%)
Nov 08, 2017 0.3900 0.3950 0.3500 0.3850 116,410 -0.01(-1.28%)
Nov 07, 2017 0.3150 0.3900 0.3000 0.3900 204,950 +0.08(+25.81%)
Nov 06, 2017 0.3800 0.3800 0.3100 0.3100 43,416 -0.02(-6.06%)
Nov 03, 2017 0.2750 0.3750 0.2500 0.3300 141,975 +0.00(+0.00%)
Nov 02, 2017 0.4050 0.4050 0.3250 0.3300 95,000 -0.08(-18.52%)
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.