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 )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 12:10 PM EST, Nov 20, 2024 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 (%)
Nov 19, 2024 0.3300 0.3300 0.3100 0.3200 619,305 -0.01(-1.54%)
Nov 18, 2024 0.3300 0.3300 0.3000 0.3250 615,476 +0.01(+3.17%)
Nov 15, 2024 0.3100 0.3200 0.3100 0.3150 254,641 +0.01(+1.61%)
Nov 14, 2024 0.3000 0.3200 0.2800 0.3100 206,552 +0.01(+3.33%)
Nov 13, 2024 0.3100 0.3100 0.2900 0.3000 284,208 -0.01(-3.23%)
Nov 12, 2024 0.3250 0.3300 0.3100 0.3100 370,659 -0.03(-7.46%)
Nov 11, 2024 0.3300 0.3350 0.3250 0.3350 366,638 +0.01(+1.52%)
Nov 08, 2024 0.3300 0.3300 0.3200 0.3300 383,500 +0.01(+1.54%)
Nov 07, 2024 0.3250 0.3300 0.3200 0.3250 361,287 +0.01(+1.56%)
Nov 06, 2024 0.3050 0.3300 0.3000 0.3200 250,101 +0.02(+6.67%)
Nov 05, 2024 0.3300 0.3300 0.2950 0.3000 94,000 -0.03(-9.09%)
Nov 04, 2024 0.3300 0.3400 0.3100 0.3300 491,447 +0.00(+0.00%)
Nov 01, 2024 0.3250 0.3400 0.3100 0.3300 468,788 +0.01(+1.54%)
Oct 31, 2024 0.2950 0.3300 0.2950 0.3250 116,000 +0.04(+12.07%)
Oct 30, 2024 0.3250 0.3300 0.2900 0.2900 259,269 -0.04(-10.77%)
Oct 29, 2024 0.3100 0.3250 0.3000 0.3250 210,600 +0.02(+6.56%)
Oct 28, 2024 0.3000 0.3200 0.3000 0.3050 280,500 +0.03(+12.96%)
Oct 25, 2024 0.3200 0.3250 0.2650 0.2700 226,050 -0.05(-16.92%)
Oct 24, 2024 0.3350 0.3350 0.3150 0.3250 204,000 +0.00(+0.00%)
Oct 23, 2024 0.3250 0.3300 0.3000 0.3250 311,500 +0.01(+1.56%)
Oct 22, 2024 0.3200 0.3300 0.3000 0.3200 456,500 +0.01(+3.23%)
Oct 21, 2024 0.3550 0.3700 0.3000 0.3100 321,855 -0.02(-6.06%)
Oct 18, 2024 0.3500 0.3500 0.3300 0.3300 116,453 -0.01(-2.94%)
Oct 17, 2024 0.3700 0.3800 0.3150 0.3400 304,571 -0.04(-11.69%)
Oct 16, 2024 0.4100 0.4100 0.3850 0.3850 268,350 -0.04(-9.41%)
Oct 15, 2024 0.4250 0.4350 0.4150 0.4250 295,600 +0.01(+1.19%)
Oct 11, 2024 0.4200 0 -0.02(-4.55%)
Oct 10, 2024 0.4400 0.4550 0.4200 0.4400 223,547 +0.00(+0.00%)
Oct 09, 2024 0.4550 0.4550 0.4400 0.4400 30,500 -0.01(-1.12%)
Oct 08, 2024 0.4350 0.4550 0.4250 0.4450 297,617 +0.01(+1.14%)
Oct 07, 2024 0.4350 0.4500 0.4250 0.4400 475,090 +0.01(+2.33%)
Oct 04, 2024 0.4300 0.4400 0.4300 0.4300 62,750 +0.00(+0.00%)
Oct 03, 2024 0.4200 0.4300 0.4200 0.4300 12,000 +0.02(+4.88%)
Oct 02, 2024 0.4350 0.4400 0.4100 0.4100 93,500 -0.01(-2.38%)
Oct 01, 2024 0.4100 0.4400 0.3900 0.4200 76,000 +0.01(+3.70%)
Sep 30, 2024 0.3500 0.4250 0.3500 0.4050 47,000 +0.06(+15.71%)
Sep 27, 2024 0.3150 0.3500 0.3150 0.3500 201,000 +0.02(+6.06%)
Sep 26, 2024 0.2950 0.3300 0.2950 0.3300 106,000 +0.03(+8.20%)
Sep 25, 2024 0.3250 0.3250 0.3050 0.3050 45,000 -0.02(-6.15%)
Sep 24, 2024 0.3250 0.3250 0.3250 0.3250 1,000 +0.01(+3.17%)
Sep 23, 2024 0.3250 0.3250 0.3150 0.3150 110,500 -0.01(-3.08%)
Sep 20, 2024 0.3150 0.3250 0.3150 0.3250 18,000 +0.03(+8.33%)
Sep 19, 2024 0.3200 0.3200 0.3000 0.3000 34,000 -0.03(-9.09%)
Sep 18, 2024 0.3300 0.3300 0.3300 0.3300 47,714 +0.00(+0.00%)
Sep 17, 2024 0.3300 0.3400 0.3250 0.3300 40,500 +0.00(+0.00%)
Sep 16, 2024 0.2950 0.3400 0.2950 0.3300 145,000 +0.04(+11.86%)
Sep 12, 2024 0.2950 0.2950 0 -0.01(-1.67%)
Sep 11, 2024 0.2700 0.3000 0.2700 0.3000 99,360 +0.03(+11.11%)
Sep 10, 2024 0.2700 0.2900 0.2700 0.2700 95,000 +0.02(+5.88%)
Sep 06, 2024 0.2550 0 +0.02(+6.25%)
Sep 04, 2024 0.2400 0.2400 0 +0.01(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.