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 (%)
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%)
Nov 01, 2017 0.4200 0.4350 0.3750 0.4050 167,857 -0.02(-5.81%)
Oct 31, 2017 0.4000 0.4500 0.3350 0.4300 209,661 +0.03(+8.86%)
Oct 30, 2017 0.3450 0.4000 0.3450 0.3950 320,496 +0.06(+17.91%)
Oct 27, 2017 0.2900 0.3500 0.2900 0.3350 290,803 +0.05(+15.52%)
Oct 26, 2017 0.2550 0.3000 0.2550 0.2900 361,999 +0.07(+31.82%)
Oct 24, 2017 0.2200 0.2200 0.2200 0 +0.04(+18.92%)
Oct 23, 2017 0.2200 0.2200 0.1850 0.1850 57,000 -0.02(-7.50%)
Oct 18, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 17, 2017 0.2200 0.2200 0.2200 0.2200 100,000 +0.01(+4.76%)
Oct 16, 2017 0.1800 0.2150 0.1800 0.2100 229,079 +0.03(+16.67%)
Oct 13, 2017 0.1800 0.1800 0.1800 0.1800 20,835 +0.01(+9.09%)
Oct 12, 2017 0.1400 0.1650 0.1400 0.1650 30,600 +0.02(+10.00%)
Oct 05, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 29, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Sep 28, 2017 0.1450 0.1450 0.1400 0.1400 34,000 -0.06(-30.00%)
Sep 22, 2017 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Sep 21, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+11.11%)
Sep 20, 2017 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-10.00%)
Sep 15, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Sep 12, 2017 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Sep 11, 2017 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Sep 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 01, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Aug 30, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 29, 2017 0.1700 0.1700 0.1700 0.1700 51,050 -0.01(-5.56%)
Aug 25, 2017 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 24, 2017 0.1800 0.1850 0.1800 0.1850 8,500 +0.01(+2.78%)
Aug 23, 2017 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Aug 22, 2017 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Aug 17, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Aug 14, 2017 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Aug 11, 2017 0.2200 0.2400 0.2200 0.2400 155,000 +0.01(+6.67%)
Aug 10, 2017 0.1800 0.2250 0.1800 0.2250 6,500 +0.02(+12.50%)
Aug 04, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 03, 2017 0.2000 0.2000 0.2000 0.2000 33,000 +0.00(+0.00%)
Aug 02, 2017 0.2050 0.2050 0.2000 0.2000 10,000 -0.00(-2.44%)
Jul 31, 2017 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Jul 28, 2017 0.2300 0.2300 0.2300 0.2300 98,600 +0.02(+9.52%)
Jul 26, 2017 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Jul 25, 2017 0.2500 0.2700 0.2350 0.2400 89,000 -0.01(-4.00%)
Jul 24, 2017 0.2250 0.2600 0.2250 0.2500 60,500 +0.05(+21.95%)
Jul 21, 2017 0.3000 0.3000 0.2050 0.2050 66,500 -0.11(-34.92%)
Jul 18, 2017 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Jul 14, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 06, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 03, 2017 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 30, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 29, 2017 0.3200 0.3200 0.3200 0.3200 2,000 -0.01(-3.03%)
Jun 16, 2017 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Jun 09, 2017 0.3450 0.3450 0.3450 0 +0.02(+7.81%)
Jun 08, 2017 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Jun 07, 2017 0.3250 0.3250 0.3200 0.3200 7,000 -0.01(-1.54%)
Jun 06, 2017 0.3500 0.3500 0.3250 0.3250 24,000 -0.02(-4.41%)
Jun 02, 2017 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
May 31, 2017 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
May 30, 2017 0.4000 0.4000 0.4000 0.4000 15,000 +0.02(+3.90%)
May 29, 2017 0.3850 0.3850 0.3800 0.3850 23,000 -0.02(-3.75%)
May 26, 2017 0.4100 0.4200 0.3900 0.4000 119,000 +0.00(+0.00%)
May 24, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 19, 2017 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
May 18, 2017 0.4000 0.4100 0.4000 0.4100 40,150 +0.00(+0.00%)
May 17, 2017 0.4400 0.4400 0.4100 0.4100 55,000 -0.03(-5.75%)
May 16, 2017 0.4100 0.4400 0.4100 0.4350 55,000 -0.01(-1.14%)
May 15, 2017 0.4750 0.4750 0.4400 0.4400 235,500 -0.03(-6.38%)
May 12, 2017 0.4800 0.4800 0.4600 0.4700 120,500 +0.01(+2.17%)
May 11, 2017 0.4900 0.5200 0.4600 0.4600 226,000 -0.01(-2.13%)
May 10, 2017 0.4900 0.4900 0.4700 0.4700 46,688 +0.01(+2.17%)
May 09, 2017 0.4600 0.4900 0.4600 0.4600 90,000 -0.04(-8.00%)
May 08, 2017 0.4600 0.5000 0.4600 0.5000 105,849 +0.01(+1.01%)
May 05, 2017 0.5000 0.5000 0.4800 0.4950 52,650 +0.01(+1.02%)
May 04, 2017 0.4300 0.5000 0.4300 0.4900 94,475 +0.04(+10.11%)
May 01, 2017 0.4450 0.4450 0.4450 0 +0.04(+9.88%)
Apr 28, 2017 0.4050 0.4050 0.4050 0.4050 3,000 +0.04(+9.46%)
Apr 27, 2017 0.4400 0.4400 0.3700 0.3700 14,500 -0.14(-27.45%)
Apr 26, 2017 0.4950 0.5100 0.4800 0.5100 221,000 +0.06(+13.33%)
Apr 25, 2017 0.4800 0.4800 0.3850 0.4500 136,500 -0.05(-10.00%)
Apr 24, 2017 0.5100 0.5100 0.5000 0.5000 188,197 -0.05(-9.09%)
Apr 19, 2017 0.5500 0.5500 0.5500 0 +0.06(+12.24%)
Apr 10, 2017 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Apr 07, 2017 0.5500 0.5500 0.4800 0.4800 33,499 -0.09(-15.79%)
Apr 05, 2017 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 31, 2017 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 30, 2017 0.5700 0.5700 0.5700 0.5700 12,000 +0.00(+0.00%)
Mar 29, 2017 0.5900 0.5900 0.5700 0.5700 40,000 -0.02(-3.39%)
Mar 28, 2017 0.5800 0.6000 0.5800 0.5900 104,495 -0.01(-1.67%)
Mar 27, 2017 0.6100 0.6100 0.5900 0.6000 174,696 +0.00(+0.00%)
Mar 24, 2017 0.6200 0.6200 0.6000 0.6000 55,100 +0.00(+0.00%)
Mar 23, 2017 0.6000 0.6100 0.6000 0.6000 45,000 +0.01(+1.69%)
Mar 22, 2017 0.5900 0.5900 0.5700 0.5900 23,000 +0.00(+0.00%)
Mar 21, 2017 0.5900 0.6000 0.5900 0.5900 40,000 -0.03(-4.84%)
Mar 20, 2017 0.6000 0.6200 0.6000 0.6200 10,000 +0.02(+3.33%)
Mar 17, 2017 0.6000 0.6300 0.5600 0.6000 102,963 +0.05(+9.09%)
Mar 16, 2017 0.5800 0.5800 0.5500 0.5500 9,497 -0.02(-3.51%)
Mar 15, 2017 0.5800 0.5800 0.5700 0.5700 16,000 +0.02(+3.64%)
Mar 14, 2017 0.5300 0.5700 0.5300 0.5500 27,200 +0.05(+10.00%)
Mar 13, 2017 0.5000 0.5000 0.4950 0.5000 29,000 +0.02(+3.09%)
Mar 10, 2017 0.4550 0.4900 0.4550 0.4850 62,900 +0.03(+6.59%)
Mar 09, 2017 0.4200 0.4550 0.4200 0.4550 14,000 +0.05(+13.75%)
Mar 07, 2017 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Mar 03, 2017 0.4400 0.4400 0.4400 0 -0.03(-6.38%)
Mar 02, 2017 0.3900 0.5200 0.3900 0.4700 557,320 +0.14(+44.62%)
Feb 23, 2017 0.3250 0.3250 0.3250 0 -0.02(-7.14%)
Feb 01, 2017 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Jan 27, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 19, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 18, 2017 0.3200 0.3200 0.3200 0.3200 2,000 +0.08(+33.33%)
Jan 04, 2017 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Jan 03, 2017 0.2000 0.2000 0.2000 0.2000 999 -0.05(-20.00%)
Dec 15, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 13, 2016 0.2500 0.2500 0.2500 51 +0.00(+0.00%)
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.