Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spark Energy Minerals Inc
(OP:
MTEHF
)
0.0525
UNCHANGED
Streaming Delayed Price
Updated: 3:10 PM EDT, Jun 4, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
0.2000
0.2300
0.2000
0.2300
9,620
+0.03(+15.00%)
May 30, 2018
0.2300
0.2300
0.2000
0.2000
75,713
-0.03(-13.04%)
May 29, 2018
0.2200
0.2361
0.2200
0.2300
22,335
+0.00(+0.88%)
May 25, 2018
0.2280
0.2280
0.2280
0
+0.01(+4.40%)
May 24, 2018
0.2300
0.2300
0.2034
0.2184
12,775
-0.01(-5.04%)
May 23, 2018
0.2650
0.2650
0.2110
0.2300
72,029
-0.02(-8.95%)
May 22, 2018
0.2610
0.2610
0.1909
0.2526
43,938
-0.01(-4.68%)
May 21, 2018
0.2600
0.2650
0.2512
0.2650
18,600
+0.01(+4.91%)
May 18, 2018
0.2520
0.2650
0.2512
0.2526
101,296
-0.01(-2.85%)
May 17, 2018
0.2833
0.2930
0.2600
0.2600
51,506
-0.02(-8.48%)
May 16, 2018
0.3004
0.3004
0.2752
0.2841
67,887
+0.00(+0.57%)
May 15, 2018
0.3100
0.3100
0.2825
0.2825
28,084
-0.03(-8.87%)
May 14, 2018
0.2900
0.3131
0.2849
0.3100
95,972
+0.03(+8.77%)
May 11, 2018
0.3034
0.3034
0.2766
0.2850
42,500
-0.01(-4.68%)
May 10, 2018
0.1600
0.3064
0.2500
0.2990
55,300
-0.01(-3.55%)
May 09, 2018
0.3140
0.3167
0.2900
0.3100
24,340
+0.01(+3.33%)
May 08, 2018
0.3099
0.3099
0.2900
0.3000
6,800
+0.01(+1.69%)
May 07, 2018
0.3048
0.3100
0.2950
0.2950
2,371
-0.02(-6.36%)
May 04, 2018
0.3108
0.3170
0.2800
0.3150
21,631
+0.00(+1.29%)
May 03, 2018
0.3230
0.3230
0.3084
0.3110
13,700
+0.03(+11.07%)
May 02, 2018
0.3098
0.3144
0.2800
0.2800
40,555
-0.03(-10.63%)
May 01, 2018
0.2926
0.3247
0.2796
0.3133
35,800
+0.02(+8.03%)
Apr 30, 2018
0.3299
0.3300
0.2900
0.2900
53,598
-0.04(-12.12%)
Apr 27, 2018
0.3345
0.3345
0.3112
0.3300
27,900
+0.02(+4.91%)
Apr 26, 2018
0.3333
0.3333
0.2915
0.3145
10,425
-0.02(-4.68%)
Apr 25, 2018
0.3243
0.3300
0.3200
0.3300
14,550
+0.00(+0.00%)
Apr 24, 2018
0.2981
0.3300
0.2900
0.3300
39,090
+0.05(+16.98%)
Apr 23, 2018
0.2980
0.3300
0.2806
0.2821
20,600
-0.02(-7.57%)
Apr 20, 2018
0.2879
0.3300
0.2854
0.3052
9,120
+0.01(+1.73%)
Apr 19, 2018
0.3430
0.3430
0.2941
0.3000
82,529
-0.03(-9.09%)
Apr 18, 2018
0.3200
0.3300
0.3100
0.3300
18,573
+0.01(+3.13%)
Apr 17, 2018
0.3370
0.3400
0.3100
0.3200
73,360
-0.02(-5.88%)
Apr 16, 2018
0.3400
0.3500
0.3400
0.3400
29,910
+0.00(+0.21%)
Apr 13, 2018
0.3430
0.3430
0.3350
0.3393
14,360
+0.02(+6.16%)
Apr 12, 2018
0.3351
0.3422
0.3180
0.3196
8,496
-0.02(-5.81%)
Apr 11, 2018
0.3500
0.3500
0.3190
0.3393
30,300
+0.02(+6.03%)
Apr 10, 2018
0.3500
0.3500
0.3191
0.3200
21,925
-0.01(-3.03%)
Apr 09, 2018
0.3200
0.3484
0.3160
0.3300
14,050
+0.02(+6.25%)
Apr 06, 2018
0.3100
0.3341
0.3039
0.3106
87,803
-0.03(-9.10%)
Apr 05, 2018
0.3315
0.3528
0.3300
0.3417
32,200
-0.00(-0.96%)
Apr 04, 2018
0.3300
0.3450
0.3100
0.3450
45,050
+0.02(+5.50%)
Apr 03, 2018
0.3570
0.3570
0.3270
0.3270
28,200
-0.01(-3.82%)
Apr 02, 2018
0.3470
0.3549
0.3400
0.3400
34,266
-0.00(-1.45%)
Mar 29, 2018
0.3450
0.3450
0.3450
0
+0.00(+0.79%)
Mar 28, 2018
0.3200
0.3430
0.3194
0.3423
32,160
+0.03(+8.25%)
Mar 27, 2018
0.3550
0.3550
0.2974
0.3162
59,500
-0.04(-10.87%)
Mar 26, 2018
0.3300
0.3548
0.3300
0.3548
8,000
+0.03(+8.69%)
Mar 23, 2018
0.3300
0.3557
0.3264
0.3264
32,435
-0.00(-1.09%)
Mar 22, 2018
0.3447
0.3610
0.3155
0.3300
78,697
-0.02(-5.71%)
Mar 21, 2018
0.3800
0.3800
0.3467
0.3500
39,945
-0.04(-9.33%)
Mar 20, 2018
0.3810
0.3860
0.3680
0.3860
64,400
+0.01(+2.36%)
Mar 19, 2018
0.3810
0.3810
0.3771
0.3771
16,057
-0.01(-1.77%)
Mar 16, 2018
0.3800
0.3879
0.3578
0.3839
17,600
-0.00(-0.60%)
Mar 15, 2018
0.3832
0.3958
0.3796
0.3862
37,087
-0.00(-0.97%)
Mar 14, 2018
0.3750
0.3900
0.3690
0.3900
158,552
+0.02(+4.56%)
Mar 13, 2018
0.3911
0.3911
0.3500
0.3730
141,268
-0.02(-4.36%)
Mar 12, 2018
0.4619
0.4800
0.3897
0.3900
162,058
-0.08(-17.02%)
Mar 09, 2018
0.3550
0.4800
0.3500
0.4700
178,366
+0.12(+34.29%)
Mar 08, 2018
0.3355
0.3600
0.3310
0.3500
45,670
+0.02(+5.84%)
Mar 07, 2018
0.3619
0.3619
0.3200
0.3307
51,735
+0.01(+3.34%)
Mar 06, 2018
0.3524
0.3524
0.3159
0.3200
57,750
-0.02(-6.87%)
Mar 05, 2018
0.3864
0.3864
0.3212
0.3436
104,786
-0.04(-11.58%)
Mar 02, 2018
0.3500
0.3886
0.3358
0.3886
61,738
+0.01(+2.70%)
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
.