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 (%)
May 31, 2022 0.0600 0.0600 0.0593 0.0593 100,000 -0.01(-8.77%)
May 27, 2022 0.0652 0.0652 0.0622 0.0650 118,080 +0.00(+0.00%)
May 26, 2022 0.0629 0.0800 0.0629 0.0650 31,416 -0.01(-7.67%)
May 25, 2022 0.0704 0.0704 0.0704 0.0704 5,000 +0.00(+0.57%)
May 24, 2022 0.0703 0.0703 0.0692 0.0700 64,300 -0.00(-2.91%)
May 23, 2022 0.0792 0.0800 0.0721 0.0721 20,080 -0.01(-9.88%)
May 19, 2022 0.0800 0 +0.01(+8.55%)
May 18, 2022 0.0737 0.0737 0.0737 0.0737 500 -0.01(-9.01%)
May 17, 2022 0.0810 0.0810 0.0810 0.0810 7,000 +0.01(+10.35%)
May 16, 2022 0.0734 0.0734 0.0734 0.0734 500 -0.02(-19.52%)
May 13, 2022 0.0643 0.0912 0.0643 0.0912 23,185 +0.01(+12.59%)
May 12, 2022 0.0783 0.0810 0.0707 0.0810 31,946 +0.01(+14.57%)
May 10, 2022 0.0707 0 -0.01(-16.23%)
May 09, 2022 0.0863 0.0920 0.0844 0.0844 15,000 +0.00(+2.30%)
May 06, 2022 0.0759 0.0825 0.0759 0.0825 45,554 -0.00(-0.60%)
May 05, 2022 0.0784 0.0839 0.0784 0.0830 41,165 +0.01(+9.79%)
May 04, 2022 0.0794 0.0794 0.0756 0.0756 13,000 -0.01(-12.30%)
May 03, 2022 0.0813 0.0862 0.0767 0.0862 154,242 +0.00(+6.03%)
May 02, 2022 0.0790 0.0900 0.0776 0.0813 59,673 -0.01(-9.67%)
Apr 28, 2022 0.0900 0 -0.02(-16.20%)
Apr 27, 2022 0.0967 0.1147 0.0966 0.1074 74,814 -0.00(-2.72%)
Apr 26, 2022 0.1060 0.1147 0.1000 0.1104 88,900 -0.00(-4.08%)
Apr 25, 2022 0.1136 0.1360 0.1059 0.1151 121,100 +0.00(+0.09%)
Apr 22, 2022 0.1100 0.1150 0.1100 0.1150 141,230 +0.00(+2.68%)
Apr 21, 2022 0.1300 0.1300 0.1120 0.1120 20,700 -0.00(-3.45%)
Apr 20, 2022 0.1199 0.1350 0.1144 0.1160 94,970 -0.00(-1.69%)
Apr 19, 2022 0.1300 0.1300 0.1100 0.1180 11,185 +0.00(+0.00%)
Apr 18, 2022 0.1110 0.1400 0.1110 0.1180 167,837 +0.01(+5.26%)
Apr 14, 2022 0.0950 0.1121 0.0950 0.1121 25,000 +0.02(+17.51%)
Apr 13, 2022 0.0954 0.0954 0.0954 0.0954 200 -0.00(-4.60%)
Apr 12, 2022 0.1000 0.1099 0.1000 0.1000 40,175 -0.00(-3.38%)
Apr 11, 2022 0.1080 0.1128 0.1035 0.1035 141,900 -0.00(-4.17%)
Apr 08, 2022 0.1097 0.1097 0.1080 0.1080 25,500 +0.00(+2.47%)
Apr 07, 2022 0.1011 0.1342 0.1011 0.1054 16,825 -0.00(-4.18%)
Apr 06, 2022 0.1095 0.1163 0.1095 0.1100 23,800 -0.00(-2.57%)
Apr 01, 2022 0.1129 0 -0.00(-1.40%)
Mar 31, 2022 0.1147 0.1293 0.1145 0.1145 26,600 -0.00(-1.55%)
Mar 30, 2022 0.1000 0.1509 0.1000 0.1163 20,917 +0.01(+13.57%)
Mar 29, 2022 0.1147 0.1147 0.1024 0.1024 22,500 -0.01(-9.46%)
Mar 28, 2022 0.1177 0.1274 0.1064 0.1131 105,000 -0.01(-6.14%)
Mar 25, 2022 0.1210 0.1450 0.1205 0.1205 154,123 +0.00(+0.42%)
Mar 24, 2022 0.1200 0.1315 0.1132 0.1200 23,100 -0.00(-0.74%)
Mar 23, 2022 0.1250 0.1250 0.1100 0.1209 53,503 -0.00(-1.71%)
Mar 22, 2022 0.1255 0.1300 0.1230 0.1230 36,500 -0.00(-3.15%)
Mar 21, 2022 0.1250 0.1300 0.1200 0.1270 69,197 +0.01(+8.45%)
Mar 17, 2022 0.1171 0 +0.02(+16.98%)
Mar 16, 2022 0.1199 0.1153 0.0926 0.1001 119,445 -0.01(-12.88%)
Mar 15, 2022 0.1146 0.1177 0.1146 0.1149 13,400 -0.00(-0.17%)
Mar 14, 2022 0.1300 0.1345 0.1151 0.1151 141,900 -0.02(-12.14%)
Mar 11, 2022 0.1511 0.1511 0.1310 0.1310 103,245 -0.01(-10.27%)
Mar 10, 2022 0.1500 0.1500 0.1383 0.1460 152,900 +0.01(+4.21%)
Mar 09, 2022 0.1300 0.1435 0.1300 0.1401 181,433 +0.01(+6.14%)
Mar 08, 2022 0.1400 0.1400 0.1300 0.1320 295,975 +0.00(+1.54%)
Mar 07, 2022 0.1540 0.1540 0.1300 0.1300 472,556 +0.00(+3.17%)
Mar 04, 2022 0.1250 0.1260 0.1122 0.1260 84,000 +0.01(+7.78%)
Mar 03, 2022 0.1300 0.1300 0.1097 0.1169 28,314 -0.01(-10.08%)
Mar 02, 2022 0.1100 0.1627 0.1055 0.1300 170,037 +0.02(+19.82%)
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.