Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ME Resource Corp (CSE: MEC )

0.3150 +0.0200 (+6.78%)
Official Closing Price Updated: 3:59 PM EST, Feb 14, 2025 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 14, 2025 0.3000 0.3150 0.2950 0.3150 791,856 +0.02(+6.78%)
Feb 13, 2025 0.2950 0.3100 0.2800 0.2950 484,626 +0.01(+1.72%)
Feb 12, 2025 0.3300 0.3350 0.2900 0.2900 455,255 -0.04(-12.12%)
Feb 11, 2025 0.3200 0.3300 0.3000 0.3300 242,000 -0.01(-4.35%)
Feb 10, 2025 0.2900 0.3450 0.2900 0.3450 541,994 +0.08(+30.19%)
Feb 07, 2025 0.2800 0.2800 0.2450 0.2650 432,706 +0.01(+3.92%)
Feb 06, 2025 0.2600 0.2850 0.2200 0.2550 641,833 -0.01(-1.92%)
Feb 05, 2025 0.2100 0.2600 0.2100 0.2600 348,976 +0.07(+36.84%)
Feb 04, 2025 0.2150 0.2200 0.1900 0.1900 333,070 -0.03(-13.64%)
Feb 03, 2025 0.2250 0.2350 0.2100 0.2200 900,071 +0.01(+4.76%)
Jan 31, 2025 0.2300 0.2350 0.1850 0.2100 1,153,741 -0.01(-2.33%)
Jan 30, 2025 0.2400 0.2400 0.2100 0.2150 297,000 -0.02(-6.52%)
Jan 29, 2025 0.2500 0.2550 0.2250 0.2300 527,750 -0.01(-6.12%)
Jan 28, 2025 0.2500 0.2550 0.2450 0.2450 127,714 -0.02(-5.77%)
Jan 27, 2025 0.2700 0.2800 0.2450 0.2600 1,079,146 -0.01(-1.89%)
Jan 24, 2025 0.2500 0.2700 0.2450 0.2650 646,170 +0.03(+10.42%)
Jan 23, 2025 0.2600 0.2700 0.2400 0.2400 345,840 -0.03(-9.43%)
Jan 22, 2025 0.2600 0.2700 0.2450 0.2650 387,933 +0.00(+0.00%)
Jan 21, 2025 0.2750 0.2800 0.2500 0.2650 691,874 +0.00(+0.00%)
Jan 20, 2025 0.2850 0.2850 0.2600 0.2650 448,210 -0.01(-1.85%)
Jan 17, 2025 0.2750 0.2800 0.2700 0.2700 74,500 -0.01(-3.57%)
Jan 16, 2025 0.2750 0.2800 0.2750 0.2800 80,071 +0.02(+5.66%)
Jan 15, 2025 0.2850 0.2900 0.2650 0.2650 178,141 -0.02(-5.36%)
Jan 14, 2025 0.2850 0.3000 0.2800 0.2800 87,500 +0.01(+3.70%)
Jan 13, 2025 0.2700 0.3000 0.2700 0.2700 421,477 -0.01(-5.26%)
Jan 10, 2025 0.2700 0.2900 0.2650 0.2850 263,000 +0.01(+3.64%)
Jan 09, 2025 0.2700 0.2750 0.2500 0.2750 255,093 +0.01(+3.77%)
Jan 08, 2025 0.2700 0.2700 0.2600 0.2650 83,866 -0.02(-7.02%)
Jan 07, 2025 0.2800 0.2900 0.2600 0.2850 365,500 +0.00(+0.00%)
Jan 06, 2025 0.2850 0.2900 0.2650 0.2850 718,050 +0.01(+5.56%)
Jan 03, 2025 0.3000 0.3000 0.2650 0.2700 285,300 -0.01(-1.82%)
Jan 02, 2025 0.2550 0.2800 0.2550 0.2750 467,980 +0.04(+14.58%)
Dec 31, 2024 0.2400 0 -0.01(-4.00%)
Dec 30, 2024 0.2900 0.2900 0.2350 0.2500 287,729 -0.03(-12.28%)
Dec 27, 2024 0.3050 0.3050 0.2800 0.2850 478,241 -0.01(-3.39%)
Dec 24, 2024 0.2950 0 -0.02(-4.84%)
Dec 23, 2024 0.3100 0.3200 0.3000 0.3100 395,971 +0.01(+1.64%)
Dec 20, 2024 0.2950 0.3100 0.2900 0.3050 186,000 +0.01(+3.39%)
Dec 19, 2024 0.3000 0.3000 0.2750 0.2950 283,984 +0.00(+0.00%)
Dec 18, 2024 0.2550 0.3000 0.2550 0.2950 293,000 +0.04(+18.00%)
Dec 17, 2024 0.2900 0.3000 0.2500 0.2500 895,699 -0.05(-16.67%)
Dec 16, 2024 0.3150 0.3150 0.2900 0.3000 1,057,179 -0.02(-4.76%)
Dec 13, 2024 0.3150 0.3250 0.3050 0.3150 1,177,371 +0.02(+5.00%)
Dec 12, 2024 0.3200 0.3200 0.2900 0.3000 423,000 -0.01(-3.23%)
Dec 11, 2024 0.3350 0.3400 0.2900 0.3100 597,686 -0.02(-6.06%)
Dec 10, 2024 0.3400 0.3400 0.3200 0.3300 282,192 -0.01(-1.49%)
Dec 09, 2024 0.3550 0.3550 0.3200 0.3350 734,820 -0.02(-5.63%)
Dec 06, 2024 0.3600 0.3600 0.3350 0.3550 543,540 +0.02(+7.58%)
Dec 05, 2024 0.3800 0.3800 0.3300 0.3300 442,300 -0.04(-12.00%)
Dec 04, 2024 0.3950 0.3950 0.3550 0.3750 613,393 -0.02(-3.85%)
Dec 03, 2024 0.3950 0.4000 0.3750 0.3900 448,933 -0.01(-1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.