SPESpartan Energy Corp05/31/2018
LAST:

 6.680
CHANGE:
 0.11
OPEN:
6.540
HIGH:
6.740
ASK:
6.290
VOLUME:
4,629,624
CHANGE(%):
1.67
PREV:
6.570
LOW:
6.500
BID:
6.270
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/31/186.5406.7406.5006.6804,629,6240
05/30/186.5006.6906.4806.5702,825,7180
05/29/186.4806.5706.4206.460428,9330
05/28/186.5206.6006.4806.500360,3020
05/25/186.5906.6606.5306.6601,373,4660
05/24/186.6706.7606.6406.7201,063,0430
05/23/186.8106.8306.6906.7601,212,1990
05/22/187.0607.1006.8106.830783,0040
05/21/186.9306.9306.9306.93000
05/18/186.7507.0506.7406.9301,055,8660
FUNDAMENTALS
Sector:
Industry:
52wk range:5.03 - 7.65
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83