SPESpartan Energy Corp02/16/2018
LAST:

 5.750
CHANGE:
 0.07
OPEN:
5.660
HIGH:
5.810
ASK:
6.290
VOLUME:
548,983
CHANGE(%):
1.23
PREV:
5.680
LOW:
5.610
BID:
6.270
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/16/185.6605.8105.6105.750548,9830
02/15/185.7005.7005.5105.680810,3040
02/14/185.4005.7005.3905.680822,8890
02/13/185.5005.6305.4105.4902,600,9200
02/12/185.5105.6805.5005.5501,718,8450
02/09/185.6005.6205.2805.4401,516,6920
02/08/185.9006.0305.5405.5501,463,8420
02/07/186.1606.2205.8205.8601,052,9340
02/06/185.9006.2005.8706.1501,037,2300
02/05/186.0206.1805.9506.0001,553,4390
FUNDAMENTALS
Sector:
Industry:
52wk range:5.03 - 8.91
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
COMP7,239-170.23
DJI25,219190.08
SP5002,73210.04
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-10.10
BDI1,200494.26
HSI28,5943491.23