$1.39 -0.15 (%) Methes Energies International Ltd - NASDAQ

Jan. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEIL historical data

Date Open High Low Close Volume
1/27/20151.591.591.361.3951,695
1/26/20151.501.631.461.54107,571
1/23/20151.401.501.371.5074,534
1/22/20151.401.501.341.3450,919
1/21/20151.501.501.421.4356,708
1/20/20151.351.611.351.42328,950
1/16/20151.281.281.231.2755,977
1/15/20151.251.301.201.2384,006
1/14/20151.211.321.161.26118,415
1/13/20151.111.301.111.2058,736
1/12/20151.241.241.051.1128,138
1/9/20151.161.251.151.2542,694
1/8/20151.451.451.101.1713,687
1/7/20151.081.191.041.1039,014
1/6/20151.281.281.101.1733,894
1/5/20151.451.591.151.1685,903
1/2/20151.361.671.351.40179,589
12/31/20141.011.381.001.36217,243
12/30/20140.801.070.801.0194,609
12/29/20140.750.860.720.81157,953
12/26/20140.850.850.780.781,738
12/24/20140.710.750.700.7117,909
12/23/20140.680.700.680.689,612
12/22/20140.700.700.670.687,359
12/19/20140.660.720.640.6970,290
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
  • Showing 1-100 of 546 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center