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

ME Resource Corp (CSE: MEC )

0.3300 -0.0100 (-2.94%)
Official Closing Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
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%)
Sep 03, 2024 0.2300 0.2350 0.2300 0.2350 10,000 +0.00(+2.17%)
Aug 29, 2024 0.2300 0 +0.06(+35.29%)
Aug 28, 2024 0.1850 0.1850 0.1700 0.1700 23,000 +0.00(+0.00%)
Aug 27, 2024 0.1950 0.2000 0.1700 0.1700 62,000 -0.03(-15.00%)
Aug 26, 2024 0.2000 0.2200 0.1850 0.2000 64,500 +0.00(+0.00%)
Aug 23, 2024 0.1950 0.2000 0.1800 0.2000 21,000 +0.00(+0.00%)
Aug 22, 2024 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Aug 20, 2024 0.2000 0.2000 0 +0.00(+0.00%)
Aug 19, 2024 0.2200 0.2200 0.1900 0.2000 24,000 -0.01(-4.76%)
Aug 16, 2024 0.2300 0.2300 0.2000 0.2100 14,000 -0.02(-8.70%)
Aug 15, 2024 0.2300 0.2300 0.2300 0.2300 5,000 -0.00(-2.13%)
Aug 14, 2024 0.2300 0.2350 0.2300 0.2350 10,000 +0.00(+2.17%)
Aug 13, 2024 0.2300 0.2300 0.2300 0.2300 2,214 +0.00(+0.00%)
Aug 12, 2024 0.2100 0.2300 0.2100 0.2300 26,000 +0.03(+12.20%)
Aug 09, 2024 0.2400 0.2400 0.2050 0.2050 27,000 -0.03(-12.77%)
Aug 08, 2024 0.2400 0.2400 0.2350 0.2350 4,000 -0.01(-4.08%)
Aug 07, 2024 0.2400 0.2450 0.2300 0.2450 8,500 +0.01(+6.52%)
Aug 06, 2024 0.2300 0.2450 0.2300 0.2300 6,000 -0.02(-8.00%)
Aug 02, 2024 0.2500 0 +0.01(+4.17%)
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.