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 26, 2020 0.0680 0.0680 0.0680 0 +0.01(+9.68%)
May 22, 2020 0.0550 0.0660 0.0550 0.0620 10,400 -0.01(-11.17%)
May 21, 2020 0.0698 0.0698 0.0698 0.0698 2,000 -0.00(-0.29%)
May 20, 2020 0.0500 0.0700 0.0500 0.0700 6,600 +0.02(+35.40%)
May 19, 2020 0.0480 0.0544 0.0480 0.0517 24,250 -0.01(-10.86%)
May 15, 2020 0.0580 0.0580 0.0580 0 +0.00(+1.75%)
May 14, 2020 0.0530 0.0570 0.0450 0.0570 102,500 +0.00(+3.64%)
May 13, 2020 0.0640 0.0640 0.0550 0.0550 72,067 -0.02(-24.66%)
May 12, 2020 0.0632 0.0770 0.0632 0.0730 128,850 +0.02(+46.00%)
May 11, 2020 0.0540 0.0540 0.0500 0.0500 30,000 -0.01(-17.63%)
May 08, 2020 0.0566 0.0607 0.0500 0.0607 55,000 +0.01(+12.41%)
May 07, 2020 0.0540 0.0540 0.0540 0.0540 2,000 -0.01(-10.74%)
May 06, 2020 0.0605 0.0605 0.0605 0.0605 200 +0.01(+21.00%)
May 05, 2020 0.0504 0.0509 0.0500 0.0500 2,500 -0.01(-16.53%)
May 04, 2020 0.0516 0.0599 0.0516 0.0599 6,523 -0.00(-4.16%)
May 01, 2020 0.0629 0.0629 0.0447 0.0625 107,000 +0.01(+13.64%)
Apr 30, 2020 0.0550 0.0550 0.0550 0.0550 12,000 -0.01(-13.52%)
Apr 29, 2020 0.0651 0.0651 0.0636 0.0636 10,100 +0.00(+4.43%)
Apr 28, 2020 0.0609 0.0609 0.0609 25 +0.00(+0.00%)
Apr 24, 2020 0.0609 0.0609 0.0609 0 -0.01(-11.61%)
Apr 23, 2020 0.0631 0.0690 0.0631 0.0689 30,570 +0.01(+14.83%)
Apr 22, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+18.58%)
Apr 20, 2020 0.0506 0.0506 0.0506 0 -0.00(-5.42%)
Apr 17, 2020 0.0508 0.0535 0.0508 0.0535 1,100 -0.00(-7.76%)
Apr 16, 2020 0.0517 0.0580 0.0482 0.0580 18,500 -0.00(-6.30%)
Apr 15, 2020 0.0619 0.0619 0.0619 0.0619 10,000 +0.01(+14.63%)
Apr 14, 2020 0.0514 0.0540 0.0514 0.0540 7,000 +0.01(+35.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 -0.01(-12.28%)
Apr 08, 2020 0.0422 0.0458 0.0422 0.0456 30,000 +0.00(+2.93%)
Apr 07, 2020 0.0400 0.0443 0.0400 0.0443 8,500 +0.00(+10.75%)
Apr 06, 2020 0.0455 0.0455 0.0400 0.0400 20,000 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0400 0.0400 0 -0.01(-14.16%)
Mar 27, 2020 0.0400 0.0466 0.0400 0.0466 46,900 +0.00(+3.56%)
Mar 26, 2020 0.0450 0.0450 0.0450 0.0450 50,000 +0.01(+20.97%)
Mar 25, 2020 0.0372 0.0372 0.0372 0.0372 1,000 -0.00(-8.15%)
Mar 24, 2020 0.0405 0.0450 0.0404 0.0405 108,000 +0.00(+1.50%)
Mar 23, 2020 0.0300 0.0399 0.0300 0.0399 35,000 -0.00(-0.25%)
Mar 20, 2020 0.0352 0.0400 0.0352 0.0400 9,000 +0.00(+1.27%)
Mar 18, 2020 0.0395 0.0395 0.0395 0 -0.00(-5.28%)
Mar 17, 2020 0.0419 0.0419 0.0417 0.0417 2,000 +0.00(+1.71%)
Mar 16, 2020 0.0268 0.0410 0.0267 0.0410 24,000 -0.00(-7.87%)
Mar 13, 2020 0.0247 0.0445 0.0230 0.0445 18,000 +0.02(+93.48%)
Mar 12, 2020 0.0460 0.0460 0.0230 0.0230 7,000 -0.03(-52.77%)
Mar 10, 2020 0.0487 0.0487 0.0487 0 -0.02(-24.50%)
Mar 09, 2020 0.0411 0.0645 0.0390 0.0645 27,990 +0.00(+1.42%)
Mar 05, 2020 0.0636 0.0636 0.0636 0 +0.01(+19.32%)
Mar 04, 2020 0.0510 0.0533 0.0510 0.0533 22,400 -0.01(-14.58%)
Mar 03, 2020 0.0620 0.0624 0.0620 0.0624 28,050 +0.00(+6.67%)
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.