METHES ENERGIES $3.45


23/5/2013 03:23 PM  |  NASDAQ : MEIL  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

MEIL historical data

Date Open High Low Close Volume
5/23/2013 2.88 3.45 2.88 3.45 70
5/22/2013 3.48 3.48 3.48 3.48 0
5/21/2013 3.30 3.48 3.30 3.48 5
5/20/2013 3.50 3.50 3.50 3.50 0
5/17/2013 3.50 3.50 3.50 3.50 0
5/16/2013 3.50 3.50 3.50 3.50 0
5/15/2013 3.55 3.55 3.50 3.50 22
5/14/2013 3.70 3.70 3.55 3.60 20
5/13/2013 3.74 3.79 3.74 3.75 45
5/10/2013 3.60 3.60 3.60 3.60 0
5/9/2013 3.60 3.60 3.60 3.60 0
5/8/2013 3.60 3.60 3.60 3.60 0
5/7/2013 3.57 3.61 3.55 3.60 12
5/6/2013 3.64 3.64 3.64 3.64 0
5/3/2013 3.64 3.64 3.64 3.64 2
5/2/2013 3.55 3.55 3.55 3.55 26
5/1/2013 3.66 3.66 3.66 3.66 12
4/30/2013 3.71 3.71 3.71 3.71 0
4/29/2013 3.71 3.71 3.71 3.71 0
4/26/2013 3.71 3.71 3.71 3.71 0
4/25/2013 3.71 3.71 3.71 3.71 0
4/24/2013 3.71 3.71 3.71 3.71 2
4/23/2013 3.70 3.70 3.70 3.70 1
4/22/2013 3.66 3.66 3.66 3.66 0
4/19/2013 3.71 3.76 3.66 3.66 12
4/18/2013 3.90 3.90 3.90 3.90 6
4/17/2013 4.05 4.05 4.05 4.05 0
4/16/2013 4.05 4.05 4.05 4.05 0
4/15/2013 3.82 4.05 3.81 4.05 29
4/12/2013 3.93 3.93 3.93 3.93 10
4/11/2013 3.91 3.91 3.70 3.79 5
4/10/2013 3.67 3.67 3.66 3.66 10
4/9/2013 3.71 3.80 3.55 3.80 31
4/8/2013 3.93 3.93 3.93 3.93 0
4/5/2013 3.93 3.93 3.93 3.93 0
4/4/2013 3.87 3.93 3.80 3.93 33
4/3/2013 3.86 3.86 3.86 3.86 23
4/2/2013 3.80 3.94 3.80 3.94 24
4/1/2013 4.08 4.08 3.95 3.95 58
3/28/2013 3.96 3.96 3.95 3.95 10
3/27/2013 4.09 4.09 3.71 3.71 6
3/26/2013 3.88 3.88 3.88 3.88 0
3/25/2013 3.88 3.88 3.88 3.88 0
3/22/2013 3.88 3.88 3.88 3.88 3
3/21/2013 3.99 3.99 3.97 3.99 15
3/20/2013 3.97 3.99 3.97 3.99 15
3/19/2013 3.99 4.01 3.60 3.99 107
3/18/2013 3.99 3.99 3.99 3.99 2
3/15/2013 3.97 3.97 3.97 3.97 0
3/14/2013 3.97 3.99 3.96 3.97 35
3/13/2013 3.99 3.99 3.82 3.97 16
3/12/2013 3.81 3.81 3.81 3.81 0
3/11/2013 3.92 4.10 3.81 3.81 7
3/8/2013 4.15 4.15 3.81 4.09 39
3/7/2013 4.12 4.15 4.12 4.12 6
3/6/2013 4.12 4.15 4.12 4.15 3
3/5/2013 4.28 4.28 4.28 4.28 0
3/4/2013 4.28 4.28 4.28 4.28 0
3/1/2013 4.11 4.28 4.11 4.28 7
2/28/2013 4.28 4.28 4.11 4.11 24
2/27/2013 4.15 4.15 4.15 4.15 8
2/26/2013 4.15 4.15 4.15 4.15 11
2/25/2013 4.35 4.35 4.20 4.35 45
2/22/2013 4.40 4.40 4.35 4.35 33
2/21/2013 4.34 4.34 4.10 4.20 92
2/20/2013 5.00 5.00 4.00 4.35 479
2/19/2013 6.44 8.19 5.06 5.30 476
2/15/2013 4.10 5.50 4.09 5.40 259
2/14/2013 4.01 4.01 4.01 4.01 0
2/13/2013 4.01 4.01 4.01 4.01 0
2/12/2013 4.01 4.01 4.01 4.01 5
2/11/2013 4.10 4.10 4.10 4.10 10
2/8/2013 4.11 4.11 4.11 4.11 1
2/7/2013 4.30 4.30 4.30 4.30 12
2/6/2013 4.20 4.20 4.20 4.20 0
2/5/2013 4.20 4.20 4.20 4.20 1
2/4/2013 4.20 4.20 4.20 4.20 0
2/1/2013 4.20 4.20 4.20 4.20 0
1/31/2013 4.20 4.20 4.20 4.20 0
1/30/2013 4.20 4.20 4.20 4.20 0
1/29/2013 4.10 4.20 4.10 4.20 2
1/28/2013 3.90 3.90 3.90 3.90 0
1/25/2013 4.00 4.05 3.90 3.90 21
1/24/2013 3.81 3.81 3.81 3.81 0
1/23/2013 3.81 3.81 3.81 3.81 0
1/22/2013 3.85 3.85 3.81 3.81 8
1/18/2013 3.98 3.98 3.98 3.98 0
1/17/2013 3.99 4.00 3.98 3.98 10
1/16/2013 3.83 3.83 3.83 3.83 0
1/15/2013 3.83 3.83 3.83 3.83 2
1/14/2013 3.80 3.80 3.80 3.80 20
1/11/2013 3.75 4.25 3.75 4.01 21
1/10/2013 4.13 4.13 4.13 4.13 1
1/9/2013 3.78 4.10 3.78 4.10 7
1/8/2013 4.00 4.20 3.95 3.95 5
1/7/2013 3.50 3.50 3.50 3.50 0
1/4/2013 3.50 3.50 3.50 3.50 0
1/3/2013 3.50 3.50 3.50 3.50 0
1/2/2013 3.75 3.75 3.50 3.50 44
12/31/2012 3.50 3.50 3.50 3.50 20
Marketplace
Trading Center