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 (%)
Jul 29, 2022 0.0426 0.0450 0.0426 0.0445 6,500 -0.01(-11.00%)
Jul 27, 2022 0.0500 0 +0.01(+13.64%)
Jul 25, 2022 0.0440 0 -0.01(-20.00%)
Jul 22, 2022 0.0550 0.0550 0.0550 0.0550 27,800 +0.01(+22.22%)
Jul 21, 2022 0.0500 0.0550 0.0450 0.0450 57,800 +0.00(+4.90%)
Jul 19, 2022 0.0429 0 -0.01(-22.00%)
Jul 18, 2022 0.0550 0.0550 0.0520 0.0550 42,000 +0.00(+1.85%)
Jul 15, 2022 0.0540 0.0540 0.0540 0.0540 20,750 -0.00(-1.82%)
Jul 14, 2022 0.0550 0.0550 0.0550 0.0550 33,100 +0.00(+10.00%)
Jul 13, 2022 0.0500 0.0500 0.0452 0.0500 60,000 +0.00(+0.00%)
Jul 11, 2022 0.0500 0 +0.00(+10.86%)
Jul 08, 2022 0.0484 0.0500 0.0416 0.0451 135,050 -0.00(-1.96%)
Jul 07, 2022 0.0456 0.0460 0.0456 0.0460 5,600 -0.00(-0.86%)
Jul 06, 2022 0.0464 0.0464 0.0464 0.0464 20,000 -0.01(-13.75%)
Jul 01, 2022 0.0538 0 +0.01(+35.52%)
Jun 30, 2022 0.0496 0.0517 0.0397 0.0397 13,087 -0.01(-11.78%)
Jun 29, 2022 0.0438 0.0450 0.0438 0.0450 6,300 +0.01(+16.88%)
Jun 27, 2022 0.0385 0 -0.00(-4.23%)
Jun 24, 2022 0.0400 0.0433 0.0357 0.0402 35,900 +0.01(+24.07%)
Jun 23, 2022 0.0430 0.0472 0.0324 0.0324 177,100 -0.02(-35.59%)
Jun 22, 2022 0.0480 0.0503 0.0480 0.0503 5,500 -0.01(-11.13%)
Jun 16, 2022 0.0566 1 +0.01(+24.67%)
Jun 15, 2022 0.0454 0.0454 0.0414 0.0454 1,800 -0.00(-7.35%)
Jun 14, 2022 0.0490 0.0490 0.0490 0.0490 999 +0.00(+2.08%)
Jun 13, 2022 0.0480 0.0515 0.0419 0.0480 60,600 -0.00(-8.57%)
Jun 10, 2022 0.0617 0.0617 0.0525 0.0525 1,999 +0.00(+0.57%)
Jun 08, 2022 0.0522 0 -0.01(-19.32%)
Jun 06, 2022 0.0647 0 +0.01(+12.72%)
Jun 03, 2022 0.0574 0.0574 0.0574 0.0574 7,045 +0.00(+0.00%)
Jun 01, 2022 0.0574 0 -0.00(-3.20%)
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%)
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.