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, 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%)
Feb 01, 2019 0.1300 0.1300 0.1200 0.1200 5,500 +0.00(+4.35%)
Jan 31, 2019 0.1150 0.1150 0.1150 11,125 +0.00(+0.00%)
Jan 30, 2019 0.1300 0.1300 0.1150 0.1150 11,000 -0.01(-11.54%)
Jan 28, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jan 25, 2019 0.1350 0.1350 0.1250 0.1250 5,500 -0.01(-7.41%)
Jan 24, 2019 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Jan 23, 2019 0.1300 0.1400 0.1300 0.1400 9,500 +0.01(+7.69%)
Jan 22, 2019 0.1400 0.1450 0.1300 0.1300 17,700 -0.01(-3.70%)
Jan 18, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jan 17, 2019 0.1300 0.1400 0.1300 0.1400 35,500 +0.01(+7.69%)
Jan 16, 2019 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Jan 15, 2019 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Jan 14, 2019 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Jan 11, 2019 0.1400 0.1400 0.1400 0.1400 5,800 +0.01(+3.70%)
Jan 10, 2019 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-6.90%)
Jan 08, 2019 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jan 07, 2019 0.1450 0.1450 0.1350 0.1350 7,900 +0.01(+8.00%)
Jan 04, 2019 0.1350 0.1350 0.1250 0.1250 14,000 -0.02(-10.71%)
Jan 02, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 31, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 28, 2018 0.1600 0.1600 0.1350 0.1350 22,123 -0.03(-18.18%)
Dec 27, 2018 0.1500 0.1650 0.1500 0.1650 41,500 +0.02(+17.86%)
Dec 24, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 21, 2018 0.1500 0.1500 0.1400 0.1400 255,500 +0.00(+0.00%)
Dec 20, 2018 0.1500 0.1500 0.1400 0.1400 3,900 -0.01(-6.67%)
Dec 19, 2018 0.1500 0.1500 0.1500 0.1500 650 -0.01(-3.23%)
Dec 18, 2018 0.1400 0.1550 0.1400 0.1550 16,500 +0.01(+6.90%)
Dec 17, 2018 0.1550 0.1550 0.1450 0.1450 39,500 -0.01(-3.33%)
Dec 14, 2018 0.1450 0.1500 0.1450 0.1500 6,500 +0.00(+0.00%)
Dec 13, 2018 0.1600 0.1600 0.1400 0.1500 71,500 -0.01(-6.25%)
Dec 12, 2018 0.1900 0.1900 0.1600 0.1600 65,590 -0.03(-15.79%)
Dec 11, 2018 0.1650 0.1950 0.1650 0.1900 12,090 -0.01(-2.56%)
Dec 10, 2018 0.1650 0.1950 0.1650 0.1950 3,200 +0.00(+0.00%)
Dec 07, 2018 0.1950 0.2000 0.1950 0.1950 7,000 -0.01(-7.14%)
Dec 06, 2018 0.2000 0.2200 0.2000 0.2100 7,500 +0.00(+0.00%)
Dec 05, 2018 0.2100 0.2100 0.2100 0.2100 1,400 +0.00(+0.00%)
Dec 04, 2018 0.1950 0.2100 0.1900 0.2100 40,650 +0.02(+10.53%)
Dec 03, 2018 0.2100 0.2100 0.1900 0.1900 66,700 +0.00(+0.00%)
Nov 30, 2018 0.1900 0.2100 0.1900 0.1900 21,000 -0.01(-2.56%)
Nov 29, 2018 0.2000 0.2050 0.1950 0.1950 4,450 -0.01(-7.14%)
Nov 28, 2018 0.1850 0.2200 0.1850 0.2100 262,460 +0.03(+16.67%)
Nov 27, 2018 0.1400 0.1800 0.1400 0.1800 86,590 +0.02(+12.50%)
Nov 26, 2018 0.1350 0.1600 0.1350 0.1600 38,000 +0.01(+3.23%)
Nov 23, 2018 0.1550 0.1550 0.1400 0.1550 19,000 -0.01(-3.13%)
Nov 20, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 16, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 15, 2018 0.1600 0.1600 0.1450 0.1450 72,000 -0.03(-14.71%)
Nov 13, 2018 0.1700 0.1700 0.1700 0.1700 1,500 +0.02(+9.68%)
Nov 09, 2018 0.1550 0.1550 0.1550 0 -0.04(-18.42%)
Nov 08, 2018 0.1650 0.1900 0.1650 0.1900 13,200 +0.02(+11.76%)
Nov 07, 2018 0.2050 0.2050 0.1700 0.1700 11,323 -0.03(-15.00%)
Nov 06, 2018 0.1900 0.2000 0.1700 0.2000 108,500 +0.03(+14.29%)
Nov 05, 2018 0.1850 0.1900 0.1750 0.1750 8,000 -0.01(-5.41%)
Nov 02, 2018 0.1850 0.1850 0.1850 0.1850 7,000 -0.01(-2.63%)
Nov 01, 2018 0.1800 0.1900 0.1800 0.1900 20,761 +0.00(+0.00%)
Oct 31, 2018 0.1800 0.1900 0.1800 0.1900 94,357 +0.01(+2.70%)
Oct 30, 2018 0.2000 0.2000 0.1850 0.1850 113,230 -0.02(-11.90%)
Oct 29, 2018 0.2200 0.2300 0.2100 0.2100 85,322 -0.01(-4.55%)
Oct 26, 2018 0.2200 0.2550 0.1950 0.2200 713,100 +0.03(+15.79%)
Oct 25, 2018 0.2000 0.2000 0.1900 0.1900 4,500 -0.01(-5.00%)
Oct 24, 2018 0.2000 0.2000 0.2000 0.2000 13,200 +0.00(+0.00%)
Oct 22, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 19, 2018 0.2000 0.2100 0.2000 0.2000 4,100 +0.00(+0.00%)
Oct 18, 2018 0.2300 0.2300 0.2000 0.2000 23,000 -0.03(-13.04%)
Oct 17, 2018 0.2250 0.2300 0.2200 0.2300 40,672 +0.01(+2.22%)
Oct 16, 2018 0.2150 0.2250 0.2150 0.2250 63,750 +0.01(+4.65%)
Oct 15, 2018 0.2150 0.2150 0.1900 0.2150 51,960 +0.04(+19.44%)
Oct 12, 2018 0.1800 0.2150 0.1800 0.1800 27,100 +0.01(+9.09%)
Oct 11, 2018 0.1800 0.1800 0.1650 0.1650 169,500 -0.05(-23.26%)
Oct 10, 2018 0.2200 0.2200 0.1600 0.2150 44,563 -0.01(-4.44%)
Oct 09, 2018 0.2450 0.2450 0.2250 0.2250 22,000 -0.01(-6.25%)
Oct 05, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 04, 2018 0.2350 0.2500 0.2000 0.2500 78,540 +0.00(+0.00%)
Oct 03, 2018 0.2400 0.2500 0.2300 0.2500 133,125 +0.00(+0.00%)
Oct 02, 2018 0.2400 0.2500 0.2250 0.2500 31,700 +0.00(+0.00%)
Oct 01, 2018 0.2500 0.2500 0.2400 0.2500 142,550 +0.02(+11.11%)
Sep 28, 2018 0.2250 0.2500 0.2000 0.2250 76,100 +0.00(+0.00%)
Sep 27, 2018 0.2300 0.2300 0.2250 0.2250 175,949 -0.01(-2.17%)
Sep 26, 2018 0.2500 0.2500 0.2200 0.2300 44,590 +0.01(+4.55%)
Sep 25, 2018 0.2200 0.2200 0.2150 0.2200 133,700 +0.01(+4.76%)
Sep 24, 2018 0.1800 0.3050 0.1500 0.2100 1,014,000 +0.02(+13.51%)
Sep 21, 2018 0.1850 0.1850 0.1500 0.1850 200,100 +0.01(+2.78%)
Sep 20, 2018 0.1800 0.1800 0.1650 0.1800 75,300 -0.01(-5.26%)
Sep 19, 2018 0.1150 0.2750 0.1150 0.1900 852,251 +0.07(+58.33%)
Sep 18, 2018 0.1000 0.1500 0.1000 0.1200 382,800 +0.02(+20.00%)
Sep 17, 2018 0.1000 0.1000 0.1000 0.1000 51,000 +0.01(+5.26%)
Sep 14, 2018 0.0950 0.1000 0.0950 0.0950 62,000 -0.01(-5.00%)
Sep 13, 2018 0.1100 0.1100 0.1000 0.1000 76,000 -0.04(-28.57%)
Sep 11, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 10, 2018 0.1500 0.1500 0.1500 0.1500 1,050 +0.00(+0.00%)
Sep 05, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 04, 2018 0.1750 0.1750 0.1500 0.1500 4,820 +0.02(+20.00%)
Aug 31, 2018 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Aug 30, 2018 0.1350 0.1350 0.1350 0.1350 1,000 -0.00(-2.17%)
Aug 29, 2018 0.1300 0.1500 0.1300 0.1380 184,850 +0.01(+10.40%)
Aug 28, 2018 0.1300 0.1300 0.1200 0.1250 46,500 -0.01(-3.85%)
Aug 27, 2018 0.1400 0.1400 0.1200 0.1300 129,075 -0.02(-13.33%)
Aug 24, 2018 0.1500 0.1500 0.1350 0.1500 78,000 -0.02(-9.09%)
Aug 23, 2018 0.1650 0.1650 0.1650 0.1650 5,200 +0.02(+17.86%)
Aug 22, 2018 0.1650 0.1750 0.1400 0.1400 45,400 -0.01(-6.67%)
Aug 21, 2018 0.1200 0.1800 0.1200 0.1500 28,598 +0.01(+11.11%)
Aug 20, 2018 0.1350 0.1350 0.1350 0.1350 2,400 -0.02(-15.62%)
Aug 17, 2018 0.1600 0.1600 0.1600 0.1600 39,600 +0.02(+10.34%)
Aug 16, 2018 0.1500 0.1500 0.1450 0.1450 18,000 +0.00(+3.57%)
Aug 15, 2018 0.1550 0.1550 0.1400 0.1400 41,500 -0.01(-9.68%)
Aug 14, 2018 0.1550 0.1550 0.1550 0.1550 3,000 -0.02(-13.89%)
Aug 13, 2018 0.2000 0.2000 0.1800 0.1800 40,800 +0.02(+12.50%)
Aug 10, 2018 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Aug 09, 2018 0.1500 0.1600 0.1500 0.1600 4,500 +0.01(+6.67%)
Aug 08, 2018 0.1800 0.1800 0.1500 0.1500 59,500 -0.01(-6.25%)
Aug 07, 2018 0.1550 0.1600 0.1500 0.1600 54,888 -0.01(-5.88%)
Aug 03, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Aug 02, 2018 0.1650 0.1650 0.1650 0.1650 500 -0.01(-8.33%)
Jul 31, 2018 0.1800 0.1800 0.1800 0 -0.04(-16.28%)
Jul 30, 2018 0.1700 0.2150 0.1600 0.2150 29,450 +0.05(+34.37%)
Jul 27, 2018 0.1600 0.1600 0.1550 0.1600 8,000 -0.01(-5.88%)
Jul 26, 2018 0.1700 0.1700 0.1700 0.1700 3,000 -0.02(-10.53%)
Jul 25, 2018 0.1800 0.1900 0.1500 0.1900 24,780 +0.00(+0.00%)
Jul 24, 2018 0.2000 0.2000 0.1900 0.1900 2,000 -0.04(-15.56%)
Jul 23, 2018 0.1950 0.2250 0.1900 0.2250 109,920 +0.03(+15.38%)
Jul 19, 2018 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Jul 18, 2018 0.1800 0.1800 0.1700 0.1700 28,500 +0.00(+0.00%)
Jul 17, 2018 0.1900 0.1900 0.1700 0.1700 66,350 -0.03(-17.07%)
Jul 16, 2018 0.1900 0.2050 0.1850 0.2050 15,500 +0.01(+7.89%)
Jul 13, 2018 0.2050 0.2050 0.1750 0.1900 27,000 -0.03(-13.64%)
Jul 12, 2018 0.2100 0.2450 0.1850 0.2200 43,900 +0.01(+2.33%)
Jul 11, 2018 0.2100 0.2500 0.2100 0.2150 3,000 +0.01(+7.50%)
Jul 09, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 06, 2018 0.1900 0.2000 0.1900 0.2000 8,600 -0.05(-20.00%)
Jul 04, 2018 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jun 29, 2018 0.2550 0.2550 0.2550 0 +0.02(+10.87%)
Jun 28, 2018 0.2300 0.2300 0.2300 0.2300 10,160 -0.02(-9.80%)
Jun 27, 2018 0.2500 0.2550 0.2450 0.2550 10,000 -0.03(-8.93%)
Jun 26, 2018 0.2500 0.2800 0.2500 0.2800 3,000 +0.00(+0.00%)
Jun 25, 2018 0.2800 0.2800 0.2800 0.2800 4,566 +0.03(+12.00%)
Jun 22, 2018 0.2850 0.3000 0.2500 0.2500 14,035 -0.03(-12.28%)
Jun 21, 2018 0.2500 0.2850 0.2500 0.2850 2,502 +0.02(+9.62%)
Jun 20, 2018 0.2650 0.2700 0.2600 0.2600 60,000 +0.00(+0.00%)
Jun 19, 2018 0.2600 0.2600 0.2600 0.2600 10,000 -0.04(-13.33%)
Jun 18, 2018 0.2800 0.3000 0.2600 0.3000 33,500 -0.01(-3.23%)
Jun 15, 2018 0.3150 0.3150 0.3100 20,607 -0.01(-1.59%)
Jun 14, 2018 0.2950 0.3150 0.2950 0.3150 4,110 +0.02(+6.78%)
Jun 12, 2018 0.2950 0.2950 0.2950 175 -0.02(-4.84%)
Jun 11, 2018 0.2750 0.3100 0.2700 0.3100 29,450 -0.02(-6.06%)
Jun 08, 2018 0.2500 0.3300 0.2500 0.3300 26,300 +0.07(+26.92%)
Jun 07, 2018 0.2600 0.2600 0.2600 0.2600 10,700 -0.01(-1.89%)
Jun 06, 2018 0.2650 0.2650 0.2650 0.2650 2,878 +0.00(+0.00%)
Jun 05, 2018 0.2600 0.2650 0.2500 0.2650 19,200 +0.00(+0.00%)
Jun 04, 2018 0.2550 0.2650 0.2550 0.2650 2,000 +0.01(+3.92%)
Jun 01, 2018 0.2900 0.2900 0.2550 0.2550 3,376 -0.01(-3.77%)
May 31, 2018 0.2500 0.2650 0.2500 0.2650 8,110 +0.01(+1.92%)
May 30, 2018 0.2700 0.2700 0.2600 0.2600 31,850 -0.03(-10.34%)
May 29, 2018 0.2900 0.3050 0.2900 0.2900 19,670 -0.04(-12.12%)
May 22, 2018 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
May 18, 2018 0.3200 0.3200 0.3200 0 -0.02(-7.25%)
May 17, 2018 0.3600 0.3600 0.3300 0.3450 60,126 -0.02(-4.17%)
May 16, 2018 0.3650 0.3650 0.3600 0.3600 9,172 -0.01(-2.70%)
May 15, 2018 0.3950 0.3950 0.3700 0.3700 13,310 -0.03(-6.33%)
May 14, 2018 0.3900 0.3950 0.3900 0.3950 33,100 +0.01(+1.28%)
May 11, 2018 0.3650 0.3900 0.3650 0.3900 11,160 +0.04(+9.86%)
May 10, 2018 0.3950 0.3950 0.3550 0.3550 6,050 -0.05(-11.25%)
May 09, 2018 0.4000 0.4000 0.4000 0.4000 4,250 +0.01(+1.27%)
May 08, 2018 0.3950 0.3950 0.3950 0.3950 2,000 +0.01(+1.28%)
May 07, 2018 0.3900 0.3900 0.3900 0.3900 2,300 -0.01(-2.50%)
May 04, 2018 0.3900 0.4000 0.3800 0.4000 9,600 +0.01(+1.27%)
May 03, 2018 0.3950 0.3950 0.3950 0.3950 5,900 +0.01(+1.28%)
May 02, 2018 0.3950 0.4000 0.3900 0.3900 13,550 -0.01(-2.50%)
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.