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

ME Resource Corp (CSE: MEC )

0.2500 +0.0050 (+2.04%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 13, 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 (%)
Mar 12, 2025 0.2550 0.2600 0.2400 0.2450 280,705 -0.01(-3.92%)
Mar 11, 2025 0.2650 0.2700 0.2550 0.2550 592,700 -0.01(-1.92%)
Mar 10, 2025 0.2700 0.2750 0.2550 0.2600 524,780 -0.01(-3.70%)
Mar 07, 2025 0.2500 0.2750 0.2500 0.2700 356,142 +0.03(+10.20%)
Mar 06, 2025 0.2600 0.2700 0.2450 0.2450 155,764 +0.01(+6.52%)
Mar 05, 2025 0.2550 0.2600 0.2300 0.2300 241,411 -0.01(-6.12%)
Mar 04, 2025 0.2550 0.2600 0.2350 0.2450 281,838 -0.02(-5.77%)
Mar 03, 2025 0.2850 0.2850 0.2600 0.2600 127,961 -0.03(-11.86%)
Feb 28, 2025 0.2750 0.2950 0.2400 0.2950 320,944 +0.01(+5.36%)
Feb 27, 2025 0.2650 0.2800 0.2400 0.2800 985,516 +0.03(+9.80%)
Feb 26, 2025 0.2750 0.2900 0.2500 0.2550 798,352 -0.01(-1.92%)
Feb 25, 2025 0.2750 0.2950 0.2600 0.2600 811,405 -0.03(-10.34%)
Feb 24, 2025 0.2800 0.3200 0.2800 0.2900 1,012,864 +0.04(+16.00%)
Feb 21, 2025 0.2650 0.2650 0.2400 0.2500 482,400 -0.01(-1.96%)
Feb 20, 2025 0.2950 0.2950 0.2400 0.2550 924,710 -0.04(-15.00%)
Feb 19, 2025 0.3100 0.3100 0.2950 0.3000 174,132 -0.01(-1.64%)
Feb 18, 2025 0.3250 0.3400 0.3050 0.3050 274,510 -0.01(-3.17%)
Feb 14, 2025 0.3150 0 +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%)
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.