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 (%)
Apr 30, 2018 0.4100 0.4100 0.3750 0.3750 23,470 -0.04(-10.71%)
Apr 27, 2018 0.4250 0.4250 0.4200 0.4200 7,450 -0.01(-1.18%)
Apr 26, 2018 0.4250 0.4250 0.4250 0.4250 3,225 +0.01(+1.19%)
Apr 25, 2018 0.4200 0.4200 0.4150 0.4200 13,670 +0.00(+0.00%)
Apr 24, 2018 0.3800 0.4200 0.3800 0.4200 11,000 +0.05(+15.07%)
Apr 23, 2018 0.3650 0.3650 0.3650 0.3650 2,500 -0.01(-1.35%)
Apr 20, 2018 0.3700 0.3700 0.3700 0.3700 500 -0.01(-2.63%)
Apr 19, 2018 0.3900 0.3900 0.3750 0.3800 56,020 -0.02(-3.80%)
Apr 17, 2018 0.3950 0.3950 0.3950 0 -0.04(-9.20%)
Apr 16, 2018 0.4350 0.4350 0.4350 0.4350 3,000 +0.01(+2.35%)
Apr 13, 2018 0.4250 0.4250 0.4250 0.4250 9,000 +0.02(+4.94%)
Apr 12, 2018 0.4200 0.4200 0.4050 0.4050 4,500 -0.01(-3.57%)
Apr 11, 2018 0.4200 0.4200 0.4200 0.4200 500 +0.01(+3.70%)
Apr 10, 2018 0.4400 0.4400 0.4050 0.4050 7,500 -0.03(-7.95%)
Apr 09, 2018 0.4200 0.4400 0.4200 0.4400 1,502 +0.02(+4.76%)
Apr 06, 2018 0.4000 0.4200 0.4000 0.4200 3,499 +0.02(+6.33%)
Apr 05, 2018 0.4300 0.4400 0.3950 0.3950 42,368 -0.04(-10.23%)
Apr 04, 2018 0.4050 0.4400 0.4000 0.4400 13,200 +0.03(+6.02%)
Apr 03, 2018 0.4500 0.4500 0.4150 0.4150 30,500 -0.03(-6.74%)
Apr 02, 2018 0.4450 0.4500 0.4450 0.4450 35,338 +0.01(+1.14%)
Mar 29, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 28, 2018 0.4250 0.4400 0.4250 0.4400 7,660 +0.03(+8.64%)
Mar 27, 2018 0.4300 0.4300 0.3800 0.4050 112,700 -0.04(-10.00%)
Mar 26, 2018 0.4450 0.4500 0.4350 0.4500 10,520 +0.04(+8.43%)
Mar 23, 2018 0.4650 0.4650 0.4150 0.4150 38,519 -0.04(-7.78%)
Mar 22, 2018 0.4400 0.4650 0.4000 0.4500 92,857 +0.00(+0.00%)
Mar 21, 2018 0.4800 0.4800 0.4450 0.4500 45,433 -0.05(-10.00%)
Mar 20, 2018 0.5000 0.5000 0.4750 0.5000 23,900 +0.01(+2.04%)
Mar 19, 2018 0.4900 0.4900 0.4900 0.4900 16,000 -0.01(-2.00%)
Mar 16, 2018 0.4900 0.5000 0.4750 0.5000 6,300 +0.00(+0.00%)
Mar 15, 2018 0.4950 0.5100 0.4900 0.5000 33,115 +0.00(+0.00%)
Mar 14, 2018 0.4900 0.5000 0.4650 0.5000 93,340 +0.02(+4.17%)
Mar 13, 2018 0.5000 0.5000 0.4600 0.4800 76,350 -0.02(-4.00%)
Mar 12, 2018 0.5900 0.6000 0.4900 0.5000 100,915 -0.10(-16.67%)
Mar 09, 2018 0.4500 0.6000 0.4500 0.6000 119,132 +0.15(+33.33%)
Mar 08, 2018 0.4450 0.4600 0.4300 0.4500 23,485 +0.03(+7.14%)
Mar 07, 2018 0.4550 0.4650 0.4200 0.4200 24,600 +0.01(+1.20%)
Mar 06, 2018 0.4100 0.4150 0.4050 0.4150 9,668 -0.02(-3.49%)
Mar 05, 2018 0.4950 0.4950 0.4300 0.4300 72,057 -0.07(-13.13%)
Mar 02, 2018 0.4350 0.4950 0.4350 0.4950 58,200 -0.03(-4.81%)
Mar 01, 2018 0.4900 0.5200 0.4700 0.5200 85,950 +0.02(+4.00%)
Feb 28, 2018 0.4900 0.5000 0.4700 0.5000 76,059 +0.00(+0.00%)
Feb 27, 2018 0.4250 0.5000 0.4250 0.5000 96,850 +0.03(+7.53%)
Feb 26, 2018 0.4650 0.5000 0.4650 0.4650 186,100 +0.00(+0.00%)
Feb 23, 2018 0.4700 0.4800 0.4650 0.4650 28,600 +0.00(+0.00%)
Feb 22, 2018 0.4800 0.4800 0.4600 0.4650 41,736 -0.01(-3.12%)
Feb 21, 2018 0.4850 0.5000 0.4800 0.4800 108,245 -0.01(-2.04%)
Feb 20, 2018 0.4900 0.5200 0.4650 0.4900 127,750 +0.03(+6.52%)
Feb 16, 2018 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Feb 15, 2018 0.4700 0.4700 0.4650 0.4700 34,715 +0.00(+1.08%)
Feb 14, 2018 0.4700 0.4900 0.4650 0.4650 132,062 -0.00(-1.06%)
Feb 13, 2018 0.4600 0.4700 0.4600 0.4700 40,500 +0.00(+1.08%)
Feb 12, 2018 0.4800 0.4850 0.4450 0.4650 56,500 +0.07(+16.25%)
Feb 09, 2018 0.4000 0.4600 0.4000 0.4000 131,800 +0.00(+0.00%)
Feb 08, 2018 0.4100 0.4200 0.4000 0.4000 60,500 +0.05(+14.29%)
Feb 07, 2018 0.4200 0.4300 0.3500 0.3500 42,600 -0.02(-5.41%)
Feb 06, 2018 0.4000 0.4000 0.3500 0.3700 80,700 -0.05(-12.94%)
Feb 05, 2018 0.3900 0.4250 0.3500 0.4250 44,550 -0.01(-2.30%)
Feb 02, 2018 0.3800 0.4350 0.3500 0.4350 32,500 +0.07(+17.57%)
Feb 01, 2018 0.4100 0.4350 0.3700 0.3700 112,400 -0.05(-11.90%)
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%)
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%)
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.