SPESpartan Energy Corp08/23/2017
LAST:

 5.210
CHANGE:
 0.10
OPEN:
5.100
HIGH:
5.250
ASK:
5.220
VOLUME:
1,349,458
CHANGE(%):
1.96
PREV:
5.110
LOW:
5.040
BID:
5.150
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/23/175.1005.2505.0405.2101,349,4580
08/22/175.0605.1705.0505.110636,8500
08/21/175.2005.2005.0405.050487,4120
08/18/175.1705.2605.1205.190847,2130
08/17/175.0605.2105.0305.1701,426,4620
08/16/175.1705.2405.0905.130526,6780
08/15/175.1005.1505.0305.1501,438,5650
08/14/175.3305.4105.0705.1001,206,8820
08/11/175.3205.3805.2205.330879,7600
08/10/175.5405.5905.3405.370874,3460
FUNDAMENTALS
Sector:
Industry:
52wk range:5.03 - 10.95
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
COMP6,278-190.30
DJI21,812-880.40
SP5002,444-80.35
DAX12,174-550.45
FTSE7,38310.01
NI22519,405-300.15
CAC405,115-160.32
GLD1,29160.46
BDI1,200494.26
HSI27,4022470.91