Methes Energies International Ltd $2.32

down -0.03


17/4/2014 05:20 PM  |  NASDAQ : MEIL  
Industries : Chemicals / Chemicals - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEIL historical data

Date Open High Low Close Volume
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
3/31/20142.502.702.492.5621,874
3/28/20142.652.942.492.5030,264
3/27/20142.902.902.652.6517,329
3/26/20143.043.042.682.6829,394
3/25/20142.943.102.912.9746,681
3/24/20142.732.852.682.8519,260
3/21/20142.642.742.552.7230,120
3/20/20142.502.652.502.56165,510
3/19/20142.692.692.502.5139,048
3/18/20142.532.732.532.666,902
3/17/20142.652.862.542.549,183
3/14/20142.952.972.702.7023,699
3/13/20143.193.192.722.8351,964
3/12/20143.113.322.953.3141,938
3/11/20143.203.233.103.2015,737
3/10/20143.343.403.203.2313,436
3/7/20143.293.343.293.343,268
3/6/20143.393.393.263.361,501
3/5/20143.413.443.103.4340,267
3/4/20143.443.633.443.455,318
3/3/20143.393.553.363.4046,072
2/28/20143.843.843.503.5843,887
2/27/20143.404.153.403.91221,241
2/26/20143.453.503.413.417,705
2/25/20143.503.503.403.468,403
2/24/20143.463.543.443.518,550
2/21/20143.583.583.543.546,790
2/20/20143.563.603.533.5315,104
2/19/20143.613.613.523.567,350
2/18/20143.673.743.673.673,860
2/14/20143.463.653.463.6517,690
2/13/20143.513.513.513.512,040
2/12/20143.453.593.453.59800
2/11/20143.463.563.413.5411,893
2/10/20143.623.623.503.576,011
2/7/20143.723.723.493.688,940
2/6/20143.533.753.403.7511,970
2/5/20143.403.573.403.578,007
2/4/20143.603.603.403.454,435
2/3/20143.513.553.513.522,400
1/31/20143.553.553.493.5410,949
1/30/20143.623.653.493.5311,384
1/29/20143.603.613.463.5919,549
1/28/20143.503.603.503.5530,814
1/27/20143.793.793.503.5014,743
1/24/20143.863.903.703.7029,292
1/23/20143.784.003.783.8622,898
1/22/20143.754.193.603.75105,741
1/21/20143.633.703.593.7016,255
1/17/20143.713.753.603.6918,977
1/16/20143.753.753.703.717,362
1/15/20143.563.753.563.7414,952
1/14/20143.603.723.603.6010,420
1/13/20143.543.753.543.6018,815
1/10/20143.563.603.513.5824,896
1/9/20143.313.623.313.5382,884
1/8/20143.423.423.203.3523,466
1/7/20143.303.453.203.4021,274
1/6/20143.313.483.263.2613,537
1/3/20143.183.493.183.4919,979
1/2/20143.243.303.103.3019,593
12/31/20133.253.303.103.2435,641
12/30/20133.303.303.103.2523,157
12/27/20133.303.313.013.1849,916
12/26/20133.103.653.103.4156,878
12/24/20133.173.173.003.0822,052
12/23/20133.403.453.203.2031,709
12/20/20133.403.553.303.4431,794
12/19/20133.943.943.203.34115,187
12/18/20133.674.103.613.88163,918
12/17/20132.795.502.793.861,259,610
12/16/20133.053.052.502.512,160
12/13/20132.752.922.622.8010,655
12/12/20132.572.882.372.8856,476
12/11/20132.812.812.402.7827,358
12/10/20132.753.352.693.05137,521
12/9/20132.272.902.272.66104,248
12/6/20132.252.392.182.2910,902
12/5/20132.432.442.312.399,775
12/4/20132.492.492.462.471,455
12/3/20132.402.472.212.4632,180
12/2/20132.122.492.122.4936,954
11/29/20132.072.072.072.070
11/27/20132.082.172.022.0718,273
11/26/20132.152.152.152.150
11/25/20132.052.162.052.151,000
11/22/20132.102.162.102.161,400
11/21/20132.172.172.152.162,489
Trading Center