Methes Energies International Ltd $1.80

down -0.03


22/8/2014 03:10 PM  |  NASDAQ : MEIL  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEIL historical data

Date Open High Low Close Volume
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
7/29/20141.901.911.851.8940,354
7/28/20141.971.971.851.9047,158
7/25/20141.952.041.941.9492,020
7/24/20141.901.951.861.9323,683
7/23/20141.941.981.821.87115,130
7/22/20141.902.041.901.94135,281
7/21/20141.872.101.851.89315,471
7/18/20141.801.921.751.86154,008
7/17/20141.811.811.751.8038,889
7/16/20141.801.921.781.82123,827
7/15/20141.801.831.721.7726,109
7/14/20141.801.981.791.80125,222
7/11/20141.771.811.751.7643,833
7/10/20141.751.801.721.7722,544
7/9/20141.741.841.691.8233,569
7/8/20141.801.811.751.7714,216
7/7/20141.901.901.771.8021,676
7/3/20141.931.941.721.81237,240
7/2/20141.871.941.861.9031,772
7/1/20141.951.951.861.9357,400
6/30/20142.002.001.921.9541,814
6/27/20141.952.001.922.0075,732
6/26/20141.972.001.941.9537,440
6/25/20142.012.031.921.9716,044
6/24/20142.022.051.862.0376,593
6/23/20141.882.091.842.0588,503
6/20/20142.032.041.841.84134,752
6/19/20141.982.041.842.03148,426
6/18/20142.202.401.931.981,228,490
6/17/20141.972.121.962.04199,442
6/16/20142.022.041.971.9755,903
6/13/20142.032.141.972.0363,466
6/12/20142.012.091.992.0193,586
6/11/20142.102.171.962.01320,281
6/10/20142.132.152.002.08272,140
6/9/20141.952.071.952.0682,787
6/6/20141.931.991.931.9635,779
6/5/20141.872.081.811.9688,270
6/4/20141.892.111.771.9664,787
6/3/20142.072.071.881.96151,207
6/2/20142.112.122.042.0629,812
5/30/20142.032.182.032.05105,148
5/29/20142.102.102.022.0680,229
5/28/20142.112.152.012.11111,691
5/27/20142.122.222.112.17110,446
5/23/20142.182.232.122.1773,809
5/22/20142.072.192.052.16274,027
5/21/20142.072.151.932.07812,474
5/20/20142.852.852.552.8493,274
5/19/20143.003.052.882.9269,346
5/16/20142.862.952.842.8545,500
5/15/20143.053.092.852.8670,275
5/14/20142.853.002.763.0050,287
5/13/20142.623.092.622.8585,091
5/12/20143.053.052.492.61135,443
5/9/20142.904.352.883.111,396,531
5/8/20142.582.702.582.6422,803
5/7/20142.722.802.552.5832,948
5/6/20142.602.752.502.6652,026
5/5/20142.452.502.402.4315,623
5/2/20142.422.432.422.431,258
5/1/20142.512.512.452.453,936
4/30/20142.412.442.262.4411,099
4/29/20142.342.432.292.3613,434
4/28/20142.392.462.302.4319,600
4/25/20142.402.402.352.364,798
4/24/20142.402.582.202.5320,710
4/23/20142.532.532.452.493,200
4/22/20142.542.542.512.5311,400
4/21/20142.452.552.452.5114,409
4/17/20142.392.402.242.3210,203
4/16/20142.532.532.222.3513,864
4/15/20142.602.722.402.4243,666
4/14/20142.722.722.552.5526,501
4/11/20142.722.752.562.7511,756
4/10/20142.662.942.662.7654,425
4/9/20142.902.902.782.7816,875
4/8/20142.852.902.852.8813,751
4/7/20142.852.902.842.8515,958
4/4/20142.853.042.852.9816,826
4/3/20142.752.852.742.8314,100
4/2/20142.792.792.752.7916,295
4/1/20142.722.732.702.727,471
Trading Center