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 (%)
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%)
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%)
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.