Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalite Resources Inc (OP: JNCCF )

0.0232 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, May 30, 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 (%)
Jan 29, 2021 0.2579 0.2579 0.1767 0.2173 23,000 +0.00(+1.12%)
Jan 28, 2021 0.2058 0.3003 0.1964 0.2149 29,071 +0.00(+0.94%)
Jan 27, 2021 0.2249 0.3000 0.2071 0.2129 126,479 -0.00(-1.75%)
Jan 26, 2021 0.1852 0.2199 0.1852 0.2167 119,310 -0.33(-60.60%)
Jan 25, 2021 0.5609 0.5954 0.5386 0.5500 22,375 +0.03(+5.51%)
Jan 22, 2021 0.5629 0.5686 0.5213 0.5213 5,500 -0.05(-8.54%)
Jan 21, 2021 0.5592 0.5700 0.5592 0.5700 995 +0.01(+2.65%)
Jan 20, 2021 0.5553 0.5553 0.5553 0.5553 170 +0.01(+1.72%)
Jan 19, 2021 0.5637 0.5637 0.5339 0.5459 13,320 -0.05(-8.08%)
Jan 15, 2021 0.5464 0.5939 0.5458 0.5939 35,000 +0.02(+2.77%)
Jan 14, 2021 0.5779 0.5779 0.5779 0.5779 208 +0.04(+7.02%)
Jan 13, 2021 0.5200 0.5400 0.5200 0.5400 11,001 +0.03(+6.91%)
Jan 12, 2021 0.5051 0.5051 0.5051 0.5051 5,000 +0.01(+1.34%)
Jan 08, 2021 0.4997 0.5090 0.4984 0.4984 3,900 -0.00(-0.97%)
Jan 07, 2021 0.4987 0.5033 0.4987 0.5033 5,100 +0.00(+0.82%)
Jan 05, 2021 0.4992 0.4992 0.4992 0 -0.05(-9.24%)
Dec 30, 2020 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Dec 23, 2020 0.5300 0.5300 0.5300 0 -0.01(-2.14%)
Dec 21, 2020 0.5416 0.5416 0.5416 0 +0.01(+2.19%)
Dec 17, 2020 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 16, 2020 0.5300 0.5300 0.5300 0.5300 3,500 -0.01(-1.85%)
Dec 15, 2020 0.5400 0.5400 0.5296 0.5400 10,099 +0.02(+3.85%)
Dec 14, 2020 0.5300 0.5300 0.5200 0.5200 4,600 -0.01(-1.89%)
Dec 11, 2020 0.5400 0.5403 0.5300 0.5300 9,600 -0.01(-1.85%)
Dec 10, 2020 0.5400 0.5400 0.5400 0.5400 1,500 +0.00(+0.00%)
Dec 09, 2020 0.5400 0.5400 0.5400 0.5400 2,590 +0.00(+0.00%)
Dec 08, 2020 0.5467 0.5467 0.4647 0.5400 11,874 +0.05(+10.20%)
Dec 07, 2020 0.4900 0.4900 0.4900 0.4900 5,000 +0.04(+9.13%)
Dec 03, 2020 0.4490 0.4490 0.4490 0 +0.01(+2.05%)
Dec 02, 2020 0.4800 0.4800 0.4400 0.4400 1,471 -0.01(-2.09%)
Nov 30, 2020 0.4494 0.4494 0.4494 0 -0.00(-0.13%)
Nov 24, 2020 0.4500 0.4500 0.4500 0 -0.04(-8.54%)
Nov 20, 2020 0.4920 0.4920 0.4920 0 +0.00(+0.00%)
Nov 19, 2020 0.4674 0.4931 0.4674 0.4920 22,759 +0.02(+5.06%)
Nov 18, 2020 0.4800 0.4800 0.4600 0.4683 10,400 -0.00(-0.34%)
Nov 17, 2020 0.4716 0.4716 0.4679 0.4699 4,819 +0.01(+2.15%)
Nov 16, 2020 0.4759 0.4790 0.4600 0.4600 4,800 -0.04(-8.00%)
Nov 13, 2020 0.4767 0.5000 0.4767 0.5000 400 +0.04(+8.70%)
Nov 12, 2020 0.4600 0.4600 0.4600 0.4600 2,530 -0.00(-0.95%)
Nov 11, 2020 0.4644 0.4644 0.4644 80 +0.00(+0.00%)
Nov 10, 2020 0.4600 0.4900 0.4600 0.4644 2,600 +0.00(+0.96%)
Nov 09, 2020 0.4600 0.4600 0.4600 0.4600 250 -0.01(-2.13%)
Nov 06, 2020 0.4600 0.4900 0.4600 0.4700 3,200 -0.01(-1.05%)
Nov 05, 2020 0.4900 0.4900 0.4750 0.4750 3,100 -0.02(-3.06%)
Nov 04, 2020 0.4704 0.4900 0.4704 0.4900 7,900 +0.03(+6.38%)
Nov 03, 2020 0.4569 0.4606 0.4569 0.4606 8,885 +0.02(+5.30%)
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.