Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ME Resource Corp (CSE: MEC )

0.3550 +0.0250 (+7.58%)
Official Closing Price Updated: 3:59 PM EST, Dec 6, 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 (%)
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%)
Dec 02, 2024 0.4000 0.4200 0.3800 0.3950 1,104,951 +0.01(+2.60%)
Nov 29, 2024 0.3300 0.3850 0.3250 0.3850 524,761 +0.05(+16.67%)
Nov 28, 2024 0.3350 0.3500 0.3200 0.3300 507,280 +0.00(+0.00%)
Nov 27, 2024 0.3100 0.3350 0.3000 0.3300 729,600 +0.02(+6.45%)
Nov 26, 2024 0.3250 0.3250 0.2950 0.3100 455,115 -0.02(-4.62%)
Nov 25, 2024 0.3300 0.3350 0.3150 0.3250 760,830 +0.01(+1.56%)
Nov 22, 2024 0.3250 0.3300 0.3100 0.3200 312,060 -0.01(-3.03%)
Nov 21, 2024 0.3250 0.3300 0.3200 0.3300 154,255 -0.01(-1.49%)
Nov 20, 2024 0.3100 0.3350 0.3100 0.3350 404,065 +0.02(+4.69%)
Nov 19, 2024 0.3300 0.3300 0.3100 0.3200 619,305 -0.01(-1.54%)
Nov 18, 2024 0.3300 0.3300 0.3000 0.3250 615,476 +0.01(+3.17%)
Nov 15, 2024 0.3100 0.3200 0.3100 0.3150 254,641 +0.01(+1.61%)
Nov 14, 2024 0.3000 0.3200 0.2800 0.3100 206,552 +0.01(+3.33%)
Nov 13, 2024 0.3100 0.3100 0.2900 0.3000 284,208 -0.01(-3.23%)
Nov 12, 2024 0.3250 0.3300 0.3100 0.3100 370,659 -0.03(-7.46%)
Nov 11, 2024 0.3300 0.3350 0.3250 0.3350 366,638 +0.01(+1.52%)
Nov 08, 2024 0.3300 0.3300 0.3200 0.3300 383,500 +0.01(+1.54%)
Nov 07, 2024 0.3250 0.3300 0.3200 0.3250 361,287 +0.01(+1.56%)
Nov 06, 2024 0.3050 0.3300 0.3000 0.3200 250,101 +0.02(+6.67%)
Nov 05, 2024 0.3300 0.3300 0.2950 0.3000 94,000 -0.03(-9.09%)
Nov 04, 2024 0.3300 0.3400 0.3100 0.3300 491,447 +0.00(+0.00%)
Nov 01, 2024 0.3250 0.3400 0.3100 0.3300 468,788 +0.01(+1.54%)
Oct 31, 2024 0.2950 0.3300 0.2950 0.3250 116,000 +0.04(+12.07%)
Oct 30, 2024 0.3250 0.3300 0.2900 0.2900 259,269 -0.04(-10.77%)
Oct 29, 2024 0.3100 0.3250 0.3000 0.3250 210,600 +0.02(+6.56%)
Oct 28, 2024 0.3000 0.3200 0.3000 0.3050 280,500 +0.03(+12.96%)
Oct 25, 2024 0.3200 0.3250 0.2650 0.2700 226,050 -0.05(-16.92%)
Oct 24, 2024 0.3350 0.3350 0.3150 0.3250 204,000 +0.00(+0.00%)
Oct 23, 2024 0.3250 0.3300 0.3000 0.3250 311,500 +0.01(+1.56%)
Oct 22, 2024 0.3200 0.3300 0.3000 0.3200 456,500 +0.01(+3.23%)
Oct 21, 2024 0.3550 0.3700 0.3000 0.3100 321,855 -0.02(-6.06%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.