$0.96 -0.04 (%) Methes Energies International Ltd - NASDAQ

May. 1, 2015 | 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
5/1/20150.971.100.930.9611,497
4/30/20150.921.050.891.0019,777
4/29/20151.051.051.001.0512,410
4/28/20151.051.051.021.0511,246
4/27/20151.101.141.051.1017,268
4/24/20151.111.111.061.0919,153
4/23/20151.201.201.081.1122,013
4/22/20151.191.211.141.1419,595
4/21/20151.221.221.121.2053,745
4/20/20151.261.391.081.12154,496
4/17/20151.171.291.041.1842,700
4/16/20151.221.231.101.2238,257
4/15/20151.161.291.101.25163,461
4/14/20150.981.080.971.05156,681
4/13/20150.821.000.800.96170,309
4/10/20150.800.900.770.8554,373
4/9/20150.800.800.790.8014,348
4/8/20150.820.820.790.806,450
4/7/20150.870.870.810.828,132
4/6/20150.870.870.800.807,920
4/2/20150.870.910.750.8831,441
4/1/20150.880.910.790.877,662
3/31/20150.850.910.750.829,850
3/30/20151.091.090.850.8673,607
3/27/20150.791.050.790.9963,608
3/26/20150.760.800.730.7920,356
3/25/20150.740.790.700.7826,046
3/24/20150.690.740.680.7210,338
3/23/20150.760.790.680.7138,459
3/20/20150.810.820.720.74115,759
3/19/20150.700.790.700.7828,579
3/18/20150.700.740.650.7438,304
3/17/20150.700.740.660.68103,356
3/16/20150.760.790.700.7372,366
3/13/20150.760.820.720.77100,643
3/12/20151.001.000.600.72582,126
3/11/20151.261.261.001.08127,549
3/10/20151.251.261.201.2075,588
3/9/20151.401.401.221.27119,466
3/6/20151.411.481.391.4118,582
3/5/20151.371.491.351.4027,909
3/4/20151.321.431.301.4334,391
3/3/20151.681.691.421.4712,839
3/2/20151.351.681.301.6895,173
2/27/20151.361.421.241.28176,852
2/26/20151.401.401.321.3947,098
2/25/20151.641.651.351.4454,441
2/24/20151.541.651.541.6129,804
2/23/20151.551.601.551.5532,188
2/20/20151.681.681.561.6027,372
2/19/20151.611.611.551.567,500
2/18/20151.651.681.541.6844,502
2/17/20151.751.751.681.699,400
2/13/20151.501.701.501.648,554
2/12/20151.691.691.621.6520,249
2/11/20151.681.681.601.6619,254
2/10/20151.741.741.651.6513,532
2/9/20151.701.751.651.7462,527
2/6/20151.691.741.541.6740,282
2/5/20151.641.711.611.6952,552
2/4/20151.571.651.551.5764,025
2/3/20151.591.601.501.5837,401
2/2/20151.451.751.361.55122,593
1/30/20151.421.441.321.4426,145
1/29/20151.431.441.401.408,334
1/28/20151.481.491.381.4435,207
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
  • Showing 1-100 of 612 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center