Methes Energies International Ltd. (MEIL)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:05PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 0.0222 | 0.0223 | 0.0222 | 0.0223 | 0.0223 | 200 |
| 25 abr 2024 | 0.0275 | 0.0275 | 0.0185 | 0.0244 | 0.0244 | 109,855 |
| 24 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,700 |
| 23 abr 2024 | 0.0265 | 0.0265 | 0.0262 | 0.0262 | 0.0262 | 10,000 |
| 22 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 19 abr 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 39,100 |
| 18 abr 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
| 17 abr 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
| 16 abr 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 2,888 |
| 15 abr 2024 | 0.0300 | 0.0318 | 0.0260 | 0.0260 | 0.0260 | 30,100 |
| 12 abr 2024 | 0.0311 | 0.0355 | 0.0292 | 0.0302 | 0.0302 | 45,325 |
| 11 abr 2024 | 0.0340 | 0.0385 | 0.0340 | 0.0358 | 0.0358 | 22,500 |
| 10 abr 2024 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 2,500 |
| 09 abr 2024 | 0.0320 | 0.0350 | 0.0231 | 0.0350 | 0.0350 | 336,909 |
| 08 abr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 3,000 |
| 05 abr 2024 | 0.0330 | 0.0368 | 0.0310 | 0.0368 | 0.0368 | 68,800 |
| 04 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 03 abr 2024 | 0.0400 | 0.0400 | 0.0235 | 0.0300 | 0.0300 | 98,200 |
| 02 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,100 |
| 01 abr 2024 | 0.0530 | 0.0530 | 0.0458 | 0.0458 | 0.0458 | 2,086 |
| 28 mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 27 mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 500 |
| 26 mar 2024 | 0.0445 | 0.0445 | 0.0351 | 0.0351 | 0.0351 | 13,375 |
| 25 mar 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | - |
| 22 mar 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 800 |
| 21 mar 2024 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | - |
| 20 mar 2024 | 0.0300 | 0.0373 | 0.0270 | 0.0373 | 0.0373 | 90,661 |
| 19 mar 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
| 18 mar 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
| 15 mar 2024 | 0.0389 | 0.0389 | 0.0210 | 0.0299 | 0.0299 | 428,200 |
| 14 mar 2024 | 0.0390 | 0.0390 | 0.0389 | 0.0389 | 0.0389 | 25,162 |
| 13 mar 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
| 12 mar 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
| 11 mar 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 8,000 |
| 08 mar 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
| 07 mar 2024 | 0.0450 | 0.0450 | 0.0389 | 0.0389 | 0.0389 | 39,200 |
| 06 mar 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
| 05 mar 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
| 04 mar 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 250 |
| 01 mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| 29 feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,800 |
| 28 feb 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | - |
| 27 feb 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 166 |
| 26 feb 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
| 23 feb 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
| 22 feb 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
| 21 feb 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 7,112 |
| 20 feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 300 |
| 16 feb 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 4,000 |
| 15 feb 2024 | 0.0450 | 0.0450 | 0.0438 | 0.0438 | 0.0438 | 10,000 |
| 14 feb 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | - |
| 13 feb 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | - |
| 12 feb 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 1,007 |
| 09 feb 2024 | 0.0590 | 0.0596 | 0.0435 | 0.0516 | 0.0516 | 16,075 |
| 08 feb 2024 | 0.0550 | 0.0580 | 0.0415 | 0.0580 | 0.0580 | 45,000 |
| 07 feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 06 feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 05 feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 02 feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 01 feb 2024 | 0.0585 | 0.0650 | 0.0585 | 0.0650 | 0.0650 | 21,065 |
| 31 ene 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 30 ene 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 29 ene 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 97,500 |
| 26 ene 2024 | 0.0701 | 0.0710 | 0.0701 | 0.0710 | 0.0710 | 6,200 |
| 25 ene 2024 | 0.0735 | 0.0735 | 0.0723 | 0.0735 | 0.0735 | 100,025 |
| 24 ene 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 2,440 |
| 23 ene 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
| 22 ene 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 4,225 |
| 19 ene 2024 | 0.0797 | 0.0797 | 0.0736 | 0.0736 | 0.0736 | 9,950 |
| 18 ene 2024 | 0.0820 | 0.0820 | 0.0751 | 0.0751 | 0.0751 | 19,900 |
| 17 ene 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 16 ene 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,500 |
| 12 ene 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 225 |
| 11 ene 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 82,650 |
| 10 ene 2024 | 0.0730 | 0.0800 | 0.0730 | 0.0800 | 0.0800 | 52,038 |
| 09 ene 2024 | 0.0800 | 0.0875 | 0.0775 | 0.0875 | 0.0875 | 264,382 |
| 08 ene 2024 | 0.0840 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 384,540 |
| 05 ene 2024 | 0.0625 | 0.0930 | 0.0625 | 0.0900 | 0.0900 | 616,119 |
| 04 ene 2024 | 0.0600 | 0.0650 | 0.0525 | 0.0600 | 0.0600 | 326,410 |
| 03 ene 2024 | 0.0580 | 0.0610 | 0.0550 | 0.0610 | 0.0610 | 135,004 |
| 02 ene 2024 | 0.0450 | 0.0580 | 0.0426 | 0.0570 | 0.0570 | 82,563 |
| 29 dic 2023 | 0.0426 | 0.0449 | 0.0426 | 0.0449 | 0.0449 | 400 |
| 28 dic 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 27 dic 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,222 |
| 26 dic 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 1,000 |
| 22 dic 2023 | 0.0410 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 24,150 |
| 21 dic 2023 | 0.0432 | 0.0461 | 0.0410 | 0.0410 | 0.0410 | 500 |
| 20 dic 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| 19 dic 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 18 dic 2023 | 0.0450 | 0.0564 | 0.0450 | 0.0450 | 0.0450 | 42,350 |
| 15 dic 2023 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 6,666 |
| 14 dic 2023 | 0.0386 | 0.0483 | 0.0386 | 0.0483 | 0.0483 | 10,100 |
| 13 dic 2023 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 10,000 |
| 12 dic 2023 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 11 dic 2023 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 120 |
| 08 dic 2023 | 0.0490 | 0.0529 | 0.0490 | 0.0529 | 0.0529 | 7,872 |
| 07 dic 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 06 dic 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 1,850 |
| 05 dic 2023 | 0.0360 | 0.0575 | 0.0360 | 0.0575 | 0.0575 | 4,100 |
| 04 dic 2023 | 0.0410 | 0.0540 | 0.0310 | 0.0500 | 0.0500 | 131,409 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.