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 (%)
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%)
May 01, 2018 0.3800 0.4000 0.3550 0.4000 39,500 +0.03(+6.67%)
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%)
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.