Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spark Energy Minerals Inc (OP: MTEHF )

0.0427 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 0.0427 0 +0.01(+21.31%)
May 24, 2024 0.0340 0.0392 0.0340 0.0352 30,250 -0.00(-12.00%)
May 22, 2024 0.0400 50 +0.01(+17.65%)
May 16, 2024 0.0340 10 -0.01(-27.19%)
May 07, 2024 0.0467 0 -0.00(-4.69%)
May 06, 2024 0.0490 0.0490 0.0490 0.0490 3,050 +0.00(+0.00%)
May 01, 2024 0.0490 0 +0.00(+0.00%)
Apr 25, 2024 0.0490 0 +0.00(+0.00%)
Apr 23, 2024 0.0490 0 -0.01(-10.58%)
Apr 16, 2024 0.0548 0 -0.00(-3.35%)
Apr 11, 2024 0.0567 0 -0.00(-2.24%)
Apr 09, 2024 0.0580 0 -0.01(-10.08%)
Apr 08, 2024 0.0658 0.0658 0.0645 0.0645 8,352 +0.00(+1.57%)
Apr 05, 2024 0.0635 0.0635 0.0635 0.0635 20,000 -0.01(-9.03%)
Apr 04, 2024 0.0698 0.0730 0.0698 0.0698 3,000 +0.01(+15.37%)
Apr 03, 2024 0.0580 0.0605 0.0580 0.0605 2,844 +0.00(+4.31%)
Mar 28, 2024 0.0580 0 -0.01(-10.77%)
Mar 25, 2024 0.0650 0 +0.00(+0.00%)
Mar 22, 2024 0.0730 0.0730 0.0650 0.0650 5,119 -0.01(-10.96%)
Mar 21, 2024 0.0703 0.0730 0.0703 0.0730 39,246 +0.00(+0.69%)
Mar 20, 2024 0.0690 0.0725 0.0690 0.0725 93,001 +0.01(+20.83%)
Mar 19, 2024 0.0550 0.0615 0.0550 0.0600 166,000 +0.01(+22.45%)
Mar 18, 2024 0.0465 0.0490 0.0465 0.0490 4,500 +0.00(+2.08%)
Mar 15, 2024 0.0480 0.0480 0.0480 0.0480 600 -0.00(-3.42%)
Mar 06, 2024 0.0497 0 +0.00(+5.30%)
Mar 05, 2024 0.0472 0.0472 0.0472 0.0472 10,000 -0.00(-1.26%)
Mar 01, 2024 0.0478 0 -0.01(-9.64%)
Feb 27, 2024 0.0529 0 -0.00(-0.19%)
Feb 23, 2024 0.0530 0 +0.00(+0.00%)
Feb 22, 2024 0.0530 0.0530 0.0530 0.0530 2,788 -0.01(-16.01%)
Feb 20, 2024 0.0631 50 +0.01(+19.06%)
Feb 15, 2024 0.0530 0 -0.00(-2.93%)
Feb 12, 2024 0.0546 0 -0.01(-11.36%)
Feb 07, 2024 0.0616 50 +0.01(+16.23%)
Feb 01, 2024 0.0530 0 +0.00(+0.00%)
Jan 31, 2024 0.0530 0.0530 0.0530 0.0530 500 -0.01(-13.11%)
Jan 26, 2024 0.0610 0 +0.01(+11.72%)
Jan 25, 2024 0.0599 0.0599 0.0546 0.0546 5,250 -0.01(-9.00%)
Jan 24, 2024 0.0600 0.0600 0.0600 0.0600 27,000 -0.01(-12.15%)
Jan 16, 2024 0.0683 0 +0.01(+24.18%)
Jan 11, 2024 0.0550 0 -0.00(-0.54%)
Jan 04, 2024 0.0553 0 +0.00(+4.34%)
Jan 02, 2024 0.0530 0 +0.00(+0.00%)
Dec 29, 2023 0.0530 0.0530 0.0530 0.0530 500 -0.00(-3.99%)
Dec 28, 2023 0.0590 0.0615 0.0552 0.0552 3,300 -0.00(-6.44%)
Dec 27, 2023 0.0450 0.0590 0.0450 0.0590 200 -0.00(-1.67%)
Dec 26, 2023 0.0442 0.0600 0.0442 0.0600 6,918 +0.01(+18.11%)
Dec 22, 2023 0.0508 0.0508 0.0508 0.0508 250 +0.00(+1.60%)
Dec 21, 2023 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+6.84%)
Dec 20, 2023 0.0468 0.0468 0.0468 0.0468 65,000 -0.01(-13.17%)
Dec 19, 2023 0.0600 0.0600 0.0500 0.0539 42,613 -0.01(-9.72%)
Dec 18, 2023 0.0536 0.0628 0.0529 0.0597 32,056 -0.00(-0.50%)
Dec 14, 2023 0.0600 1 -0.01(-14.41%)
Dec 12, 2023 0.0701 0 +0.01(+9.87%)
Dec 11, 2023 0.0790 0.0790 0.0638 0.0638 6,582 +0.00(+3.91%)
Dec 04, 2023 0.0614 0 -0.01(-10.89%)
Dec 01, 2023 0.0689 0.0689 0.0689 0.0689 3,524 +0.01(+14.07%)
Nov 28, 2023 0.0604 0 -0.02(-27.58%)
Nov 20, 2023 0.0834 0 +0.03(+53.59%)
Nov 17, 2023 0.0543 0.0543 0.0543 0.0543 1,600 -0.01(-18.71%)
Nov 16, 2023 0.0600 0.0668 0.0507 0.0668 14,463 -0.01(-7.86%)
Nov 15, 2023 0.0700 0.0725 0.0700 0.0725 11,000 +0.00(+5.69%)
Nov 14, 2023 0.0686 0.0686 0.0686 0.0686 111 -0.03(-28.09%)
Nov 09, 2023 0.0954 0 +0.00(+4.95%)
Nov 06, 2023 0.0909 0 -0.04(-27.80%)
Nov 03, 2023 0.1259 0.1259 0.1259 0.1259 475 +0.00(+2.44%)
Oct 27, 2023 0.1229 0 +0.02(+16.49%)
Oct 25, 2023 0.1055 0 -0.01(-12.08%)
Oct 20, 2023 0.1200 0 +0.02(+15.38%)
Oct 18, 2023 0.1040 0 -0.01(-12.61%)
Oct 16, 2023 0.1190 0 +0.00(+0.85%)
Oct 12, 2023 0.1180 0 -0.00(-0.42%)
Oct 10, 2023 0.1185 0 +0.00(+0.42%)
Oct 06, 2023 0.1180 0 -0.02(-13.87%)
Oct 05, 2023 0.1185 0.1370 0.1185 0.1370 1,431 -0.00(-1.44%)
Oct 02, 2023 0.1390 0 +0.03(+26.36%)
Sep 28, 2023 0.1100 0 -0.01(-6.46%)
Sep 25, 2023 0.1176 0 -0.02(-17.42%)
Sep 20, 2023 0.1424 25 +0.00(+1.71%)
Sep 19, 2023 0.1305 0.1400 0.1305 0.1400 2,000 +0.12(+579.61%)
Aug 02, 2023 0.0206 0 -0.00(-5.50%)
Jul 31, 2023 0.0218 0 -0.00(-9.17%)
Jul 28, 2023 0.0240 0.0240 0.0240 0.0240 258,000 +0.00(+0.00%)
Jul 27, 2023 0.0240 0.0240 0.0240 0.0240 100,000 +0.00(+0.00%)
Jul 24, 2023 0.0240 0 +0.00(+0.00%)
Jul 21, 2023 0.0176 0.0240 0.0155 0.0240 22,200 +0.01(+30.43%)
Jul 20, 2023 0.0184 0.0184 0.0184 0.0184 10,000 -0.00(-3.16%)
Jul 19, 2023 0.0190 0.0239 0.0190 0.0190 181,666 -0.00(-5.00%)
Jul 18, 2023 0.0177 0.0200 0.0177 0.0200 158,000 +0.00(+17.65%)
Jul 17, 2023 0.0170 0.0170 0.0170 0.0170 51,265 -0.00(-1.16%)
Jul 13, 2023 0.0172 0 -0.00(-21.82%)
Jul 12, 2023 0.0210 0.0225 0.0172 0.0220 223,370 -0.00(-12.00%)
Jul 11, 2023 0.0250 0.0250 0.0250 0.0250 1,400 +0.01(+45.35%)
Jul 10, 2023 0.0196 0.0204 0.0172 0.0172 61,250 -0.00(-14.00%)
Jul 07, 2023 0.0250 0.0250 0.0200 0.0200 125,000 +0.00(+0.00%)
Jul 06, 2023 0.0200 0.0200 0.0200 0.0200 77,000 +0.00(+8.70%)
Jul 05, 2023 0.0190 0.0208 0.0128 0.0184 142,462 -0.00(-18.22%)
Jun 30, 2023 0.0225 0 -0.00(-4.26%)
Jun 29, 2023 0.0226 0.0235 0.0226 0.0235 85,200 -0.00(-11.32%)
Jun 28, 2023 0.0255 0.0265 0.0239 0.0265 97,580 -0.00(-1.85%)
Jun 27, 2023 0.0268 0.0270 0.0265 0.0270 317,000 -0.00(-0.37%)
Jun 26, 2023 0.0280 0.0280 0.0270 0.0271 190,000 -0.01(-20.29%)
Jun 22, 2023 0.0340 0 +0.00(+7.94%)
Jun 21, 2023 0.0320 0.0325 0.0315 0.0315 207,250 -0.00(-0.32%)
Jun 20, 2023 0.0315 0.0316 0.0315 0.0316 85,000 -0.00(-5.39%)
Jun 16, 2023 0.0334 0.0334 0.0334 0.0334 20,000 +0.01(+18.44%)
Jun 15, 2023 0.0350 0.0390 0.0282 0.0282 38,900 -0.01(-30.71%)
Jun 14, 2023 0.0407 0.0407 0.0407 0.0407 38,750 +0.00(+4.36%)
Jun 13, 2023 0.0337 0.0444 0.0337 0.0390 69,588 +0.01(+56.00%)
Jun 12, 2023 0.0250 0.0250 0.0250 0.0250 750 -0.01(-26.25%)
Jun 08, 2023 0.0339 0 +0.00(+16.90%)
Jun 06, 2023 0.0290 0 -0.00(-7.94%)
Jun 05, 2023 0.0315 0.0315 0.0315 0.0315 26,000 +0.00(+4.65%)
Jun 02, 2023 0.0300 0.0301 0.0300 0.0301 180,000 +0.00(+2.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.