SPESpartan Energy Corp10/18/2017
LAST:

 6.160
CHANGE:
 0.04
OPEN:
6.220
HIGH:
6.300
ASK:
6.600
VOLUME:
1,371,840
CHANGE(%):
0.65
PREV:
6.200
LOW:
6.130
BID:
6.580
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/18/176.2206.3006.1306.1601,371,8400
10/17/176.2506.3006.1306.200632,3350
10/16/176.4506.4606.2606.2701,068,7790
10/13/176.3906.4606.3306.340679,1220
10/12/176.4706.4706.2906.300941,5740
10/11/176.6506.7106.4706.480937,9840
10/10/176.7006.7406.6106.650617,1310
10/09/176.6006.6006.6006.60000
10/06/176.6506.6706.5706.600658,0410
10/05/176.6406.8006.6406.770814,7350
FUNDAMENTALS
Sector:
Industry:
52wk range:5.03 - 10.62
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,62410.01
DJI23,1581600.70
SP5002,56120.07
DAX13,043480.37
FTSE7,543270.36
NI22521,363270.13
CAC405,384220.42
GLD1,281-40.29
BDI1,200494.26
HSI28,712140.05