$0.67 +0.01 (%) Methes Energies International Ltd - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEIL historical data

Date Open High Low Close Volume
12/18/20140.700.730.650.6751,028
12/17/20140.720.740.650.6727,090
12/16/20140.680.760.650.6523,525
12/15/20140.720.780.650.7031,629
12/12/20140.690.790.690.699,273
12/11/20140.760.830.690.706,929
12/10/20140.770.790.700.764,175
12/9/20140.740.870.740.7430,517
12/8/20140.720.860.720.749,588
12/5/20140.810.900.800.8411,011
12/4/20140.900.900.830.8929,749
12/3/20140.940.940.840.8912,545
12/2/20140.800.860.770.8326,864
12/1/20140.961.050.630.7985,531
11/28/20140.970.980.890.9235,301
11/26/20141.051.050.950.9634,615
11/25/20141.071.100.951.0838,023
11/24/20141.081.150.960.9824,810
11/21/20141.141.151.071.1117,185
11/20/20141.101.171.101.1216,635
11/19/20141.011.121.001.1039,900
11/18/20141.071.131.011.0323,406
11/17/20141.151.161.001.0581,074
11/14/20141.201.251.151.178,216
11/13/20141.111.221.111.2059,523
11/12/20141.051.121.041.1022,178
11/11/20140.991.090.991.0511,089
11/10/20141.081.080.850.9950,487
11/7/20141.171.191.091.1010,342
11/6/20141.191.201.111.1421,510
11/5/20141.261.321.121.1540,838
11/4/20141.281.281.191.204,401
11/3/20141.181.261.121.2339,639
10/31/20141.221.241.161.1814,935
10/30/20141.221.241.161.222,200
10/29/20141.191.321.161.2314,003
10/28/20141.241.281.151.2030,117
10/27/20141.191.251.191.2127,305
10/24/20141.231.251.201.2112,880
10/23/20141.251.251.181.2410,210
10/22/20141.101.241.101.1745,103
10/21/20140.921.150.911.1383,205
10/20/20140.920.920.890.913,800
10/17/20140.910.910.820.906,316
10/16/20140.890.910.800.8113,607
10/15/20140.860.880.860.8820,943
10/14/20140.880.880.870.888,550
10/13/20140.900.900.860.8615,771
10/10/20140.950.950.840.8942,117
10/9/20140.910.980.860.8728,370
10/8/20141.001.000.850.9458,023
10/7/20141.041.040.931.00124,074
10/6/20141.241.281.091.0967,534
10/3/20141.281.281.201.216,700
10/2/20141.271.271.261.2721,066
10/1/20141.331.341.251.2547,197
9/30/20141.311.381.251.2666,929
9/29/20141.411.411.351.3834,517
9/26/20141.351.391.321.3828,968
9/25/20141.411.411.311.3626,366
9/24/20141.391.411.381.4011,222
9/23/20141.431.441.341.3898,988
9/22/20141.491.491.421.4561,958
9/19/20141.561.591.481.5151,545
9/18/20141.631.631.591.5923,045
9/17/20141.581.631.551.5915,518
9/16/20141.551.641.551.5947,857
9/15/20141.651.671.501.5489,564
9/12/20141.721.771.611.63113,559
9/11/20141.751.781.721.72130,213
9/10/20141.851.971.681.74455,351
9/9/20141.751.751.711.7544,196
9/8/20141.701.751.701.7068,212
9/5/20141.701.701.641.7041,581
9/4/20141.681.691.661.6833,853
9/3/20141.681.721.671.7032,368
9/2/20141.711.771.701.7326,138
8/29/20141.771.771.721.7418,245
8/28/20141.751.891.721.75117,210
8/27/20141.701.771.671.7633,948
8/26/20141.821.851.651.69134,490
8/25/20141.741.821.731.8268,330
8/22/20141.831.851.791.8025,675
8/21/20141.861.881.811.8338,776
8/20/20141.941.951.901.9135,856
8/19/20141.861.931.861.9129,161
8/18/20141.871.941.811.8446,735
8/15/20141.771.881.751.8234,899
8/14/20141.731.781.731.7616,000
8/13/20141.691.781.691.7712,848
8/12/20141.771.801.711.7743,812
8/11/20141.811.871.761.8146,801
8/8/20141.751.831.721.7927,451
8/7/20141.781.801.721.7545,506
8/6/20141.801.851.721.7363,740
8/5/20141.741.791.681.7420,425
8/4/20141.731.751.681.7213,242
8/1/20141.771.771.651.7082,400
7/31/20141.861.881.751.7762,202
7/30/20141.861.891.851.8517,930
  • Showing 1-100 of 521 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center