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

Mene Inc (OP: MENEF )

0.1360 +0.0050 (+3.82%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 31, 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 (%)
Sep 30, 2019 0.4197 0.4197 0.3946 0.3985 42,883 -0.03(-6.17%)
Sep 27, 2019 0.4247 0.4247 0.4247 0.4247 300 -0.01(-1.64%)
Sep 26, 2019 0.4231 0.4318 0.4126 0.4318 24,057 +0.03(+6.20%)
Sep 25, 2019 0.4125 0.4200 0.4065 0.4066 11,554 +0.00(+0.32%)
Sep 24, 2019 0.3394 0.4410 0.3394 0.4053 71,027 +0.03(+8.08%)
Sep 23, 2019 0.4000 0.4436 0.3750 0.3750 35,059 -0.03(-6.48%)
Sep 20, 2019 0.3934 0.4010 0.3934 0.4010 21,100 -0.00(-0.17%)
Sep 19, 2019 0.3824 0.4599 0.3824 0.4017 29,223 +0.03(+7.23%)
Sep 18, 2019 0.3849 0.3900 0.3739 0.3746 22,090 -0.02(-5.09%)
Sep 17, 2019 0.3747 0.4020 0.3747 0.3947 25,779 +0.02(+4.09%)
Sep 16, 2019 0.3245 0.4314 0.3245 0.3792 47,532 -0.00(-0.26%)
Sep 13, 2019 0.3730 0.3967 0.3639 0.3802 97,800 +0.01(+1.88%)
Sep 12, 2019 0.4642 0.4642 0.3719 0.3732 63,900 -0.05(-10.85%)
Sep 11, 2019 0.3762 0.4186 0.3714 0.4186 68,573 +0.04(+9.78%)
Sep 10, 2019 0.3750 0.3815 0.3690 0.3813 21,350 +0.01(+1.68%)
Sep 09, 2019 0.3822 0.3850 0.3600 0.3750 18,852 -0.02(-4.36%)
Sep 06, 2019 0.4575 0.4575 0.3701 0.3921 38,300 +0.01(+3.21%)
Sep 05, 2019 0.4036 0.4123 0.3665 0.3799 106,308 -0.02(-5.71%)
Sep 04, 2019 0.5050 0.5050 0.3926 0.4029 29,302 -0.01(-1.73%)
Sep 03, 2019 0.4200 0.4200 0.4000 0.4100 34,376 -0.04(-8.50%)
Aug 30, 2019 0.4388 0.4900 0.4344 0.4481 2,600 +0.02(+5.04%)
Aug 29, 2019 0.4539 0.4563 0.4246 0.4266 6,601 -0.04(-9.23%)
Aug 28, 2019 0.4200 0.4700 0.4200 0.4700 19,131 +0.05(+11.90%)
Aug 27, 2019 0.4356 0.4404 0.4200 0.4200 36,777 -0.02(-4.55%)
Aug 26, 2019 0.4568 0.4578 0.4380 0.4400 11,760 +0.02(+4.76%)
Aug 23, 2019 0.4368 0.4533 0.4200 0.4200 20,800 -0.01(-2.33%)
Aug 22, 2019 0.4234 0.4500 0.4234 0.4300 1,813 +0.01(+1.51%)
Aug 21, 2019 0.4236 0.4236 0.4236 0.4236 500 -0.01(-1.49%)
Aug 20, 2019 0.4200 0.4460 0.4200 0.4300 27,076 +0.00(+0.47%)
Aug 19, 2019 0.5400 0.5400 0.4200 0.4280 15,165 -0.02(-3.84%)
Aug 16, 2019 0.4378 0.4575 0.4378 0.4451 25,200 -0.00(-1.07%)
Aug 15, 2019 0.4300 0.4499 0.4300 0.4499 14,689 -0.00(-0.62%)
Aug 14, 2019 0.4454 0.4527 0.4200 0.4527 47,439 +0.00(+0.40%)
Aug 13, 2019 0.4532 0.4532 0.4289 0.4509 12,050 +0.03(+7.13%)
Aug 12, 2019 0.4442 0.4442 0.4200 0.4209 37,536 -0.01(-2.12%)
Aug 09, 2019 0.4600 0.4877 0.4300 0.4300 25,100 -0.01(-2.27%)
Aug 08, 2019 0.4535 0.4687 0.4342 0.4400 63,954 -0.01(-1.35%)
Aug 07, 2019 0.4369 0.4828 0.4300 0.4460 158,265 +0.01(+1.66%)
Aug 06, 2019 0.4563 0.4750 0.4300 0.4387 73,551 -0.04(-7.64%)
Aug 05, 2019 0.4450 0.4900 0.4450 0.4750 109,310 +0.02(+3.94%)
Aug 02, 2019 0.4000 0.4570 0.4000 0.4570 56,800 +0.05(+11.41%)
Aug 01, 2019 0.4032 0.4102 0.4032 0.4102 5,202 +0.00(+0.05%)
Jul 31, 2019 0.4200 0.4361 0.4047 0.4100 81,046 +0.00(+0.34%)
Jul 30, 2019 0.4200 0.4626 0.4029 0.4086 106,810 -0.02(-4.40%)
Jul 29, 2019 0.4449 0.4449 0.4274 0.4274 26,956 -0.02(-5.02%)
Jul 26, 2019 0.4190 0.4500 0.4190 0.4500 40,000 +0.03(+7.66%)
Jul 25, 2019 0.4533 0.4533 0.4180 0.4180 6,222 -0.04(-7.73%)
Jul 24, 2019 0.4601 0.4601 0.4133 0.4530 85,296 +0.03(+7.86%)
Jul 23, 2019 0.4161 0.4509 0.4126 0.4200 24,918 -0.01(-2.14%)
Jul 22, 2019 0.3956 0.4400 0.3956 0.4292 22,530 -0.02(-3.75%)
Jul 19, 2019 0.4532 0.4535 0.4200 0.4459 16,900 -0.02(-5.11%)
Jul 18, 2019 0.4485 0.4750 0.4246 0.4699 116,831 +0.03(+6.14%)
Jul 17, 2019 0.4924 0.4924 0.4427 0.4427 80,157 -0.00(-1.09%)
Jul 16, 2019 0.4778 0.4853 0.4476 0.4476 14,781 -0.02(-5.25%)
Jul 15, 2019 0.4933 0.5000 0.4474 0.4724 55,134 -0.01(-3.00%)
Jul 12, 2019 0.5252 0.5400 0.4870 0.4870 22,000 -0.02(-4.51%)
Jul 11, 2019 0.4995 0.5218 0.4995 0.5100 120,288 +0.01(+2.02%)
Jul 10, 2019 0.4719 0.5363 0.4500 0.4999 303,278 +0.05(+12.34%)
Jul 09, 2019 0.4500 0.4589 0.4450 0.4450 19,139 +0.00(+0.95%)
Jul 08, 2019 0.3813 0.4411 0.3813 0.4408 14,529 +0.01(+2.51%)
Jul 05, 2019 0.4102 0.4300 0.4023 0.4300 21,800 +0.02(+5.26%)
Jul 03, 2019 0.4500 0.4500 0.4034 0.4085 10,600 +0.01(+1.47%)
Jul 02, 2019 0.4200 0.4200 0.3982 0.4026 12,469 -0.02(-4.14%)
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.