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

Metalite Resources Inc (OP: JNCCF )

0.0191 -0.0009 (-4.50%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 7, 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 (%)
Feb 28, 2024 0.0190 9 -0.00(-5.00%)
Feb 22, 2024 0.0200 21 +0.00(+0.00%)
Feb 20, 2024 0.0200 0 +0.00(+0.00%)
Feb 15, 2024 0.0200 5 +0.00(+0.00%)
Feb 02, 2024 0.0200 0 +0.00(+0.00%)
Jan 30, 2024 0.0200 0 +0.00(+0.00%)
Jan 26, 2024 0.0200 0 +0.00(+0.00%)
Jan 10, 2024 0.0200 0 +0.00(+0.00%)
Jan 05, 2024 0.0200 0 +0.00(+0.00%)
Dec 28, 2023 0.0200 0 -0.00(-16.32%)
Dec 27, 2023 0.0450 0.0450 0.0225 0.0239 44,310 -0.02(-46.89%)
Dec 20, 2023 0.0450 0 +0.02(+125.00%)
Dec 19, 2023 0.0150 0.0200 0.0150 0.0200 37,500 -0.00(-15.25%)
Dec 18, 2023 0.0236 0.0236 0.0236 0.0236 4,535 -0.00(-14.18%)
Dec 11, 2023 0.0275 0 +0.02(+205.56%)
Nov 30, 2023 0.0090 0 -0.00(-6.25%)
Nov 16, 2023 0.0096 0 +0.00(+0.00%)
Nov 15, 2023 0.0256 0.0256 0.0096 0.0096 3,000 +0.00(+62.71%)
Nov 14, 2023 0.0059 0.0059 0.0059 0.0059 2,000 +0.00(+136.00%)
Oct 19, 2023 0.0025 0 -0.01(-76.85%)
Oct 16, 2023 0.0108 0 +0.00(+0.00%)
Oct 12, 2023 0.0108 0 +0.01(+332.00%)
Oct 11, 2023 0.0025 0.0030 0.0025 0.0025 485,299 +0.00(+0.00%)
Oct 10, 2023 0.0070 0.0070 0.0025 0.0025 243,000 -0.00(-19.35%)
Oct 06, 2023 0.0031 0 -0.00(-48.33%)
Oct 04, 2023 0.0060 0 +0.00(+0.00%)
Oct 02, 2023 0.0060 0 +0.00(+0.00%)
Sep 29, 2023 0.0060 0.0060 0.0060 0.0060 75,000 -0.00(-10.45%)
Sep 27, 2023 0.0067 0 +0.01(+458.33%)
Sep 21, 2023 0.0012 0 -0.01(-88.89%)
Sep 18, 2023 0.0108 0 +0.01(+163.41%)
Sep 14, 2023 0.0041 0 +0.00(+17.14%)
Sep 12, 2023 0.0035 0 +0.00(+16.67%)
Sep 11, 2023 0.0030 0.0030 0.0030 0.0030 150,000 -0.00(-25.00%)
Aug 30, 2023 0.0040 0 -0.00(-20.00%)
Aug 25, 2023 0.0050 0 -0.00(-28.57%)
Aug 24, 2023 0.0098 0.0098 0.0070 0.0070 85,000 +0.00(+9.37%)
Aug 22, 2023 0.0064 0 +0.00(+30.61%)
Aug 16, 2023 0.0049 0 +0.00(+19.51%)
Aug 10, 2023 0.0041 0 +0.00(+0.00%)
Aug 08, 2023 0.0041 26 +0.00(+28.13%)
Aug 07, 2023 0.0032 0.0032 0.0032 0.0032 111,200 -0.00(-33.33%)
Aug 03, 2023 0.0048 0 +0.00(+45.45%)
Aug 02, 2023 0.0031 0.0050 0.0031 0.0033 530,000 -0.00(-34.00%)
Aug 01, 2023 0.0070 0.0070 0.0038 0.0050 527,821 -0.00(-43.82%)
Jul 27, 2023 0.0089 65 -0.01(-40.67%)
Jul 26, 2023 0.0113 0.0150 0.0113 0.0150 61,000 +0.00(+36.36%)
Jul 25, 2023 0.0110 0.0110 0.0110 0.0110 12,000 +0.00(+61.76%)
Jul 24, 2023 0.0077 0.0077 0.0068 0.0068 243,030 -0.00(-37.61%)
Jul 19, 2023 0.0109 0 -0.00(-6.03%)
Jul 18, 2023 0.0112 0.0124 0.0112 0.0116 57,794 +0.00(+16.00%)
Jul 17, 2023 0.0147 0.0147 0.0100 0.0100 21,000 +0.00(+0.00%)
Jul 13, 2023 0.0100 0 +0.00(+1.01%)
Jul 03, 2023 0.0099 0 -0.01(-34.00%)
Jun 29, 2023 0.0150 0 +0.00(+15.38%)
Jun 28, 2023 0.0130 0.0130 0.0130 0.0130 100,000 +0.00(+0.00%)
Jun 27, 2023 0.0070 0.0130 0.0070 0.0130 111,875 +0.01(+106.35%)
Jun 26, 2023 0.0062 0.0063 0.0062 0.0063 10,475 -0.00(-3.08%)
Jun 22, 2023 0.0065 2,600 -0.00(-18.75%)
Jun 21, 2023 0.0080 0.0100 0.0080 0.0080 189,500 -0.00(-28.57%)
Jun 12, 2023 0.0112 0 -0.00(-17.65%)
Jun 08, 2023 0.0136 0 +0.00(+2.26%)
Jun 06, 2023 0.0133 0 -0.00(-24.00%)
Jun 05, 2023 0.0160 0.0175 0.0160 0.0175 50,000 -0.00(-11.17%)
May 31, 2023 0.0197 0 +0.00(+31.33%)
May 25, 2023 0.0150 0 +0.00(+6.38%)
May 24, 2023 0.0150 0.0150 0.0141 0.0141 35,000 -0.01(-43.60%)
May 18, 2023 0.0250 0 +0.00(+20.19%)
May 16, 2023 0.0208 0 +0.01(+38.67%)
May 15, 2023 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
May 05, 2023 0.0150 0 -0.01(-35.90%)
May 03, 2023 0.0234 0 +0.00(+17.00%)
May 02, 2023 0.0200 0.0250 0.0200 0.0200 94,999 -0.00(-4.76%)
Apr 27, 2023 0.0210 50 -0.00(-8.70%)
Apr 24, 2023 0.0230 0 +0.00(+15.00%)
Apr 21, 2023 0.0200 0.0200 0.0200 0.0200 49,000 +0.00(+0.00%)
Apr 20, 2023 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-32.20%)
Apr 17, 2023 0.0295 0 +0.01(+47.50%)
Apr 14, 2023 0.0143 0.0210 0.0143 0.0200 8,170 -0.00(-9.09%)
Apr 13, 2023 0.0258 0.0258 0.0220 0.0220 70,000 -0.00(-14.73%)
Apr 12, 2023 0.0219 0.0258 0.0219 0.0258 25,000 -0.00(-13.42%)
Apr 11, 2023 0.0298 0.0298 0.0298 0.0298 100,000 +0.01(+33.04%)
Apr 10, 2023 0.0224 0.0224 0.0224 0.0224 10,000 -0.01(-26.56%)
Mar 31, 2023 0.0305 0 +0.00(+1.67%)
Mar 30, 2023 0.0300 0.0300 0.0300 0.0300 36,058 +0.00(+9.49%)
Mar 29, 2023 0.0254 0.0298 0.0254 0.0274 14,942 -0.00(-6.80%)
Mar 28, 2023 0.0294 0.0294 0.0294 0.0294 300,000 -0.00(-1.34%)
Mar 27, 2023 0.0298 0.0298 0.0298 0.0298 25,000 +0.00(+0.00%)
Mar 24, 2023 0.0320 0.0320 0.0271 0.0298 179,500 -0.00(-2.30%)
Mar 23, 2023 0.0301 0.0333 0.0301 0.0305 152,300 +0.00(+1.67%)
Mar 22, 2023 0.0330 0.0331 0.0300 0.0300 77,000 -0.00(-7.69%)
Mar 21, 2023 0.0300 0.0325 0.0300 0.0325 124,000 +0.00(+7.97%)
Mar 20, 2023 0.0240 0.0325 0.0234 0.0301 395,300 +0.00(+0.67%)
Mar 17, 2023 0.0363 0.0363 0.0237 0.0299 460,575 +0.00(+15.00%)
Mar 16, 2023 0.0250 0.0260 0.0250 0.0260 71,500 +0.00(+4.00%)
Mar 15, 2023 0.0201 0.0250 0.0201 0.0250 203,300 +0.00(+0.00%)
Mar 14, 2023 0.0244 0.0250 0.0240 0.0250 47,500 +0.00(+0.00%)
Mar 13, 2023 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Mar 10, 2023 0.0271 0.0290 0.0250 0.0250 23,000 -0.00(-6.37%)
Mar 09, 2023 0.0267 0.0267 0.0267 0.0267 13,000 +0.00(+0.00%)
Mar 08, 2023 0.0267 0.0267 0.0267 0.0267 750 -0.00(-7.93%)
Mar 07, 2023 0.0290 0.0290 0.0290 0.0290 19,000 +0.00(+0.00%)
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.