$0.39 +0.03 (%) Methes Energies International Ltd - NASDAQ

Jul. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEIL historical data

Date Open High Low Close Volume
7/29/20150.350.360.350.3620,138
7/28/20150.360.380.340.3517,197
7/27/20150.360.380.340.3614,672
7/24/20150.340.370.340.3664,472
7/23/20150.340.340.330.338,493
7/22/20150.370.370.330.3530,315
7/21/20150.330.350.330.3567,944
7/20/20150.380.380.320.3569,984
7/17/20150.420.450.380.38127,304
7/16/20150.370.400.360.4095,089
7/15/20150.370.370.350.36103,393
7/14/20150.380.380.350.3575,568
7/13/20150.350.390.330.36104,050
7/10/20150.400.430.330.40608,986
7/9/20150.450.450.390.40179,364
7/8/20150.490.500.400.4197,378
7/7/20150.450.520.430.49102,120
7/6/20150.530.530.410.4362,157
7/2/20150.490.540.490.5350,754
7/1/20150.550.550.450.5496,141
6/30/20150.750.770.460.48318,765
6/29/20150.800.810.750.7727,920
6/26/20150.850.850.810.8422,001
6/25/20150.780.900.780.9023,429
6/24/20150.810.840.780.8414,671
6/23/20150.820.850.780.8418,774
6/22/20150.810.840.780.839,612
6/19/20150.800.850.800.8422,727
6/18/20150.910.910.800.839,893
6/17/20150.890.920.840.8412,495
6/16/20150.860.910.850.875,739
6/15/20150.870.950.840.8510,501
6/12/20150.900.940.900.91450
6/11/20150.900.950.860.8617,161
6/10/20150.950.950.940.951,524
6/9/20150.961.000.910.9115,579
6/8/20150.990.990.990.99100
6/5/20150.980.980.900.904,922
6/4/20150.950.970.920.926,200
6/3/20150.941.000.890.9711,700
6/2/20150.910.970.910.9323,148
6/1/20150.970.970.840.848,701
5/29/20150.860.930.840.8421,857
5/28/20150.850.940.830.8320,360
5/27/20150.860.970.800.8058,919
5/26/20150.870.900.810.85102,298
5/22/20150.990.990.900.9049,042
5/21/20150.961.000.930.9618,313
5/20/20150.941.000.931.0047,464
5/19/20151.021.020.930.9628,245
5/18/20151.011.071.011.0257,983
5/15/20151.041.090.981.0154,115
5/14/20151.051.091.001.0242,462
5/13/20151.001.081.001.0454,322
5/12/20151.191.191.021.03139,191
5/11/20151.201.201.091.1833,708
5/8/20151.111.251.051.20198,531
5/7/20150.981.220.981.05144,971
5/6/20150.991.080.981.006,583
5/5/20151.071.071.001.0519,809
5/4/20151.061.060.970.9913,833
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
  • Showing 1-100 of 673 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!