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

ME Resource Corp (CSE: MEC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2014 0.1350 0.1350 0.1350 0.1350 0 -0.19(-58.46%)
Apr 29, 2014 0.3250 0.3250 0.3250 0.3250 500 -0.02(-5.80%)
Apr 23, 2014 0.3450 0.3450 0.3450 0.3450 0 +0.07(+27.78%)
Apr 21, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 14, 2014 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Apr 08, 2014 0.2900 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Apr 07, 2014 0.2950 0.2950 0.2950 0.2950 4,200 +0.02(+9.26%)
Apr 04, 2014 0.2700 0.2700 0.2700 0.2700 1,006 -0.01(-1.82%)
Apr 03, 2014 0.2750 0.2750 0.2750 0.2750 500 -0.08(-23.61%)
Apr 02, 2014 0.3600 0.3600 0.3600 0.3600 6,000 +0.08(+30.91%)
Apr 01, 2014 0.2750 0.2750 0.2750 0.2750 1,600 -0.09(-25.68%)
Mar 28, 2014 0.3700 0.3700 0.3700 0.3700 0 +0.05(+15.62%)
Mar 27, 2014 0.3700 0.3700 0.3200 0.3200 8,000 -0.04(-12.33%)
Mar 26, 2014 0.3100 0.3650 0.3050 0.3650 14,000 +0.00(+0.00%)
Mar 25, 2014 0.3650 0.3650 0.3650 0.3650 1,500 +0.01(+2.82%)
Mar 24, 2014 0.3550 0.3850 0.3550 0.3550 18,500 -0.04(-8.97%)
Mar 21, 2014 0.3850 0.3900 0.3850 0.3900 6,000 +0.14(+56.00%)
Mar 20, 2014 0.3300 0.3300 0.2500 0.2500 4,712 -0.15(-37.50%)
Mar 18, 2014 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 17, 2014 0.4000 0.4000 0.3800 0.4000 54,000 +0.00(+0.00%)
Mar 14, 2014 0.3900 0.4000 0.3900 0.4000 14,000 +0.05(+14.29%)
Mar 13, 2014 0.3400 0.3500 0.3400 0.3500 13,500 -0.04(-10.26%)
Mar 12, 2014 0.3850 0.3900 0.3850 0.3900 6,000 +0.06(+18.18%)
Mar 11, 2014 0.3900 0.4000 0.3300 0.3300 114,411 -0.05(-14.29%)
Mar 10, 2014 0.2250 0.4000 0.2250 0.3850 77,689 +0.10(+35.09%)
Mar 07, 2014 0.2950 0.3000 0.2850 0.2850 21,000 -0.02(-5.00%)
Mar 06, 2014 0.3000 0.3000 0.3000 0.3000 12,500 +0.14(+93.55%)
Mar 04, 2014 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Mar 03, 2014 0.2600 0.2600 0.1750 0.1750 19,500 -0.12(-41.67%)
Feb 28, 2014 0.2950 0.3000 0.2950 0.3000 18,781 +0.00(+0.00%)
Feb 27, 2014 0.2500 0.3500 0.2500 0.3000 146,037 +0.05(+20.00%)
Feb 26, 2014 0.2450 0.2500 0.2450 0.2500 57,301 +0.01(+4.17%)
Feb 25, 2014 0.2400 0.2400 0.2400 0.2400 3,500 +0.08(+50.00%)
Feb 19, 2014 0.1600 0.1600 0.1600 0 -0.08(-33.33%)
Feb 18, 2014 0.2400 0.2400 0.2400 0.2400 13,000 +0.14(+140.00%)
Feb 13, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 10, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
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.