U.S. markets open in 4 hours 55 minutes

Methes Energies International Ltd. (MEIL)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0530+0.0179 (+51.00%)
Al cierre: 10:01AM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 20240.05300.05300.05300.05300.0530500
26 mar 20240.04450.04450.03510.03510.035113,375
25 mar 20240.04170.04170.04170.04170.0417-
22 mar 20240.04170.04170.04170.04170.0417800
21 mar 20240.03730.03730.03730.03730.0373-
20 mar 20240.03000.03730.02700.03730.037390,661
19 mar 20240.02990.02990.02990.02990.0299-
18 mar 20240.02990.02990.02990.02990.0299-
15 mar 20240.03890.03890.02100.02990.0299428,200
14 mar 20240.03900.03900.03890.03890.038925,162
13 mar 20240.03890.03890.03890.03890.0389-
12 mar 20240.03890.03890.03890.03890.0389-
11 mar 20240.03890.03890.03890.03890.03898,000
08 mar 20240.03890.03890.03890.03890.0389-
07 mar 20240.04500.04500.03890.03890.038939,200
06 mar 20240.05230.05230.05230.05230.0523-
05 mar 20240.05230.05230.05230.05230.0523-
04 mar 20240.05230.05230.05230.05230.0523250
01 mar 20240.04500.04500.04500.04500.04505,000
29 feb 20240.04500.04500.04500.04500.04505,800
28 feb 20240.05970.05970.05970.05970.0597-
27 feb 20240.05970.05970.05970.05970.0597166
26 feb 20240.05490.05490.05490.05490.0549-
23 feb 20240.05490.05490.05490.05490.0549-
22 feb 20240.05490.05490.05490.05490.0549-
21 feb 20240.05490.05490.05490.05490.05497,112
20 feb 20240.04400.04400.04400.04400.0440300
16 feb 20240.05150.05150.05150.05150.05154,000
15 feb 20240.04500.04500.04380.04380.043810,000
14 feb 20240.04920.04920.04920.04920.0492-
13 feb 20240.04920.04920.04920.04920.0492-
12 feb 20240.04920.04920.04920.04920.04921,007
09 feb 20240.05900.05960.04350.05160.051616,075
08 feb 20240.05500.05800.04150.05800.058045,000
07 feb 20240.06500.06500.06500.06500.0650-
06 feb 20240.06500.06500.06500.06500.0650-
05 feb 20240.06500.06500.06500.06500.0650-
02 feb 20240.06500.06500.06500.06500.0650-
01 feb 20240.05850.06500.05850.06500.065021,065
31 ene 20240.07000.07000.07000.07000.0700-
30 ene 20240.07000.07000.07000.07000.0700-
29 ene 20240.07100.07100.07000.07000.070097,500
26 ene 20240.07010.07100.07010.07100.07106,200
25 ene 20240.07350.07350.07230.07350.0735100,025
24 ene 20240.07350.07350.07350.07350.07352,440
23 ene 20240.07350.07350.07350.07350.0735-
22 ene 20240.07350.07350.07350.07350.07354,225
19 ene 20240.07970.07970.07360.07360.07369,950
18 ene 20240.08200.08200.07510.07510.075119,900
17 ene 20240.07500.07500.07500.07500.0750-
16 ene 20240.07500.07500.07500.07500.07503,500
12 ene 20240.07650.07650.07650.07650.0765225
11 ene 20240.08000.08000.07500.08000.080082,650
10 ene 20240.07300.08000.07300.08000.080052,038
09 ene 20240.08000.08750.07750.08750.0875264,382
08 ene 20240.08400.10000.08000.08000.0800384,540
05 ene 20240.06250.09300.06250.09000.0900616,119
04 ene 20240.06000.06500.05250.06000.0600326,410
03 ene 20240.05800.06100.05500.06100.0610135,004
02 ene 20240.04500.05800.04260.05700.057082,563
29 dic 20230.04260.04490.04260.04490.0449400
28 dic 20230.04500.04500.04500.04500.0450-
27 dic 20230.04500.04500.04500.04500.04504,222
26 dic 20230.04250.04250.04250.04250.04251,000
22 dic 20230.04100.05500.04000.04500.045024,150
21 dic 20230.04320.04610.04100.04100.0410500
20 dic 20230.04500.04500.04500.04500.045010,000
19 dic 20230.04500.04500.04500.04500.0450-
18 dic 20230.04500.05640.04500.04500.045042,350
15 dic 20230.04830.04830.04830.04830.04836,666
14 dic 20230.03860.04830.03860.04830.048310,100
13 dic 20230.03860.03860.03860.03860.038610,000
12 dic 20230.04650.04650.04650.04650.0465-
11 dic 20230.04650.04650.04650.04650.0465120
08 dic 20230.04900.05290.04900.05290.05297,872
07 dic 20230.05800.05800.05800.05800.0580-
06 dic 20230.05800.05800.05800.05800.05801,850
05 dic 20230.03600.05750.03600.05750.05754,100
04 dic 20230.04100.05400.03100.05000.0500131,409
01 dic 20230.04510.04510.04510.04510.0451-
30 nov 20230.04510.04510.04510.04510.0451-
29 nov 20230.04510.04510.04510.04510.04517,108
28 nov 20230.03410.06900.03410.06900.06901,100
27 nov 20230.03400.04990.03400.04990.04993,320
24 nov 20230.05790.05790.05790.05790.0579400
22 nov 20230.03980.03980.03980.03980.03981,666
21 nov 20230.04790.05440.04790.05440.0544400
20 nov 20230.03620.03620.03620.03620.036220,250
17 nov 20230.05880.05880.03450.03610.036129,150
16 nov 20230.03000.05880.03000.05880.0588854
15 nov 20230.05570.05950.05570.05950.05956,000
14 nov 20230.04000.04000.04000.04000.040010,000
13 nov 20230.04900.04900.04500.04500.045020,000
10 nov 20230.06000.06000.04900.04900.049020,600
09 nov 20230.05310.06550.04910.06220.062237,723
08 nov 20230.03600.06500.03550.05000.0500188,480
07 nov 20230.03000.03550.03000.03550.0355190,723
06 nov 20230.04150.04150.02900.03000.0300154,852
03 nov 20230.04000.05950.04000.04200.0420139,525
02 nov 20230.04100.04850.04000.04000.040042,100
*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...