Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

ME Resource Corp (CSE:MEC)

0.2000 -0.0250 (-11.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2025 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 30, 2025 0.2250 0.2250 0.2000 0.2000 241,000 -0.02(-11.11%)
May 29, 2025 0.2350 0.2350 0.2200 0.2250 490,123 -0.01(-4.26%)
May 28, 2025 0.2350 0.2400 0.2300 0.2350 618,454 +0.00(+2.17%)
May 27, 2025 0.2400 0.2400 0.2250 0.2300 429,320 -0.01(-4.17%)
May 26, 2025 0.2400 0.2450 0.2300 0.2400 682,664 +0.01(+2.13%)
May 23, 2025 0.2350 0.2400 0.2200 0.2350 428,407 -0.01(-2.08%)
May 22, 2025 0.2400 0.2450 0.2300 0.2400 397,024 -0.01(-2.04%)
May 21, 2025 0.2550 0.2550 0.2300 0.2450 331,025 -0.01(-2.00%)
May 20, 2025 0.2600 0.2650 0.2500 0.2500 185,917 -0.01(-3.85%)
May 16, 2025 0.2600 0 +0.01(+4.00%)
May 15, 2025 0.2600 0.2600 0.2450 0.2500 177,018 -0.01(-3.85%)
May 14, 2025 0.2550 0.2600 0.2500 0.2600 157,187 +0.00(+0.00%)
May 13, 2025 0.2550 0.2650 0.2500 0.2600 186,596 +0.01(+4.00%)
May 12, 2025 0.2650 0.2800 0.2350 0.2500 226,171 -0.01(-1.96%)
May 09, 2025 0.2600 0.2650 0.2550 0.2550 176,732 -0.02(-5.56%)
May 08, 2025 0.2700 0.2850 0.2550 0.2700 304,555 +0.00(+0.00%)
May 07, 2025 0.2550 0.2700 0.2550 0.2700 253,114 +0.01(+3.85%)
May 06, 2025 0.2550 0.2600 0.2450 0.2600 128,806 +0.01(+4.00%)
May 05, 2025 0.2600 0.2600 0.2400 0.2500 319,341 -0.01(-3.85%)
May 02, 2025 0.2350 0.2600 0.2350 0.2600 365,083 +0.04(+18.18%)
May 01, 2025 0.2300 0.2400 0.2200 0.2200 118,500 -0.01(-6.38%)
Apr 30, 2025 0.2450 0.2450 0.2300 0.2350 293,026 -0.01(-2.08%)
Apr 29, 2025 0.2500 0.2550 0.2400 0.2400 454,332 +0.00(+0.00%)
Apr 28, 2025 0.2500 0.2500 0.2400 0.2400 262,185 -0.01(-4.00%)
Apr 25, 2025 0.2500 0.2600 0.2400 0.2500 454,688 -0.01(-1.96%)
Apr 24, 2025 0.2600 0.2600 0.2450 0.2550 148,256 -0.01(-1.92%)
Apr 23, 2025 0.2600 0.2700 0.2550 0.2600 163,500 +0.00(+0.00%)
Apr 22, 2025 0.2400 0.2650 0.2400 0.2600 744,404 +0.02(+8.33%)
Apr 21, 2025 0.2500 0.2500 0.2400 0.2400 87,511 -0.01(-4.00%)
Apr 17, 2025 0.2500 0 +0.01(+4.17%)
Apr 16, 2025 0.2450 0.2450 0.2300 0.2400 153,314 -0.01(-2.04%)
Apr 15, 2025 0.2600 0.2600 0.2400 0.2450 132,550 -0.02(-5.77%)
Apr 14, 2025 0.2600 0.2600 0.2400 0.2600 342,900 +0.01(+4.00%)
Apr 11, 2025 0.2500 0.2700 0.2450 0.2500 196,973 +0.01(+4.17%)
Apr 10, 2025 0.2650 0.2700 0.2350 0.2400 165,080 -0.02(-7.69%)
Apr 09, 2025 0.2550 0.2600 0.2450 0.2600 103,524 +0.02(+6.12%)
Apr 08, 2025 0.2450 0.2550 0.2450 0.2450 282,093 +0.01(+2.08%)
Apr 07, 2025 0.2500 0.2500 0.2300 0.2400 232,350 -0.01(-4.00%)
Apr 04, 2025 0.2500 0.2500 0.2450 0.2500 136,582 +0.02(+8.70%)
Apr 03, 2025 0.2700 0.2750 0.2300 0.2300 332,400 -0.04(-13.21%)
Apr 02, 2025 0.2500 0.2750 0.2450 0.2650 568,082 +0.02(+8.16%)
Apr 01, 2025 0.2550 0.2550 0.2450 0.2450 296,212 -0.02(-5.77%)
Mar 31, 2025 0.2500 0.2600 0.2400 0.2600 543,386 +0.02(+6.12%)
Mar 28, 2025 0.2550 0.2550 0.2350 0.2450 872,307 -0.01(-2.00%)
Mar 27, 2025 0.2500 0.2500 0.2375 0.2500 916,899 -0.01(-1.96%)
Mar 26, 2025 0.2500 0.2600 0.2350 0.2550 925,863 +0.01(+3.03%)
Mar 25, 2025 0.2700 0.2800 0.2300 0.2475 1,801,059 -0.01(-4.81%)
Mar 24, 2025 0.3000 0.3000 0.2600 0.2600 2,199,531 -0.02(-5.45%)
Mar 21, 2025 0.2600 0.2750 0.2600 0.2750 715,544 +0.02(+5.77%)
Mar 20, 2025 0.2650 0.2650 0.2500 0.2600 266,125 -0.01(-1.89%)
Mar 19, 2025 0.2600 0.2750 0.2550 0.2650 581,800 +0.02(+6.00%)
Mar 18, 2025 0.2600 0.2700 0.2400 0.2500 246,200 -0.03(-9.09%)
Mar 17, 2025 0.2450 0.2800 0.2450 0.2750 236,681 +0.03(+10.00%)
Mar 14, 2025 0.2500 0.2600 0.2400 0.2500 329,250 +0.00(+0.00%)
Mar 13, 2025 0.2500 0.2500 0.2450 0.2500 112,349 +0.01(+2.04%)
Mar 12, 2025 0.2550 0.2600 0.2400 0.2450 280,705 -0.01(-3.92%)
Mar 11, 2025 0.2650 0.2700 0.2550 0.2550 592,700 -0.01(-1.92%)
Mar 10, 2025 0.2700 0.2750 0.2550 0.2600 524,780 -0.01(-3.70%)
Mar 07, 2025 0.2500 0.2750 0.2500 0.2700 356,142 +0.03(+10.20%)
Mar 06, 2025 0.2600 0.2700 0.2450 0.2450 155,764 +0.01(+6.52%)
Mar 05, 2025 0.2550 0.2600 0.2300 0.2300 241,411 -0.01(-6.12%)
Mar 04, 2025 0.2550 0.2600 0.2350 0.2450 281,838 -0.02(-5.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.