UK markets closed

Methes Energies International Ltd. (MEIL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.01700.0000 (0.00%)
As of 03:58PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.01750.01700.01700.01700.0170195,060
01 May 20240.02000.02000.01750.01910.019148,300
30 Apr 20240.02090.02220.02040.02040.02043,200
29 Apr 20240.02030.02030.01890.01890.018915,000
26 Apr 20240.02220.02230.02220.02230.0223200
25 Apr 20240.02750.02750.01850.02440.0244109,855
24 Apr 20240.02500.02500.02500.02500.02507,700
23 Apr 20240.02650.02650.02620.02620.026210,000
22 Apr 20240.02600.02600.02600.02600.0260-
19 Apr 20240.02800.02800.02600.02600.026039,100
18 Apr 20240.02720.02720.02720.02720.0272-
17 Apr 20240.02720.02720.02720.02720.0272-
16 Apr 20240.02720.02720.02720.02720.02722,888
15 Apr 20240.03000.03180.02600.02600.026030,100
12 Apr 20240.03110.03550.02920.03020.030245,325
11 Apr 20240.03400.03850.03400.03580.035822,500
10 Apr 20240.02770.02770.02770.02770.02772,500
09 Apr 20240.03200.03500.02310.03500.0350336,909
08 Apr 20240.03200.03200.03200.03200.03203,000
05 Apr 20240.03300.03680.03100.03680.036868,800
04 Apr 20240.03000.03000.03000.03000.0300-
03 Apr 20240.04000.04000.02350.03000.030098,200
02 Apr 20240.03500.03500.03500.03500.03505,100
01 Apr 20240.05300.05300.04580.04580.04582,086
28 Mar 20240.05300.05300.05300.05300.0530-
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 Jan 20240.07000.07000.07000.07000.0700-
30 Jan 20240.07000.07000.07000.07000.0700-
29 Jan 20240.07100.07100.07000.07000.070097,500
26 Jan 20240.07010.07100.07010.07100.07106,200
25 Jan 20240.07350.07350.07230.07350.0735100,025
24 Jan 20240.07350.07350.07350.07350.07352,440
23 Jan 20240.07350.07350.07350.07350.0735-
22 Jan 20240.07350.07350.07350.07350.07354,225
19 Jan 20240.07970.07970.07360.07360.07369,950
18 Jan 20240.08200.08200.07510.07510.075119,900
17 Jan 20240.07500.07500.07500.07500.0750-
16 Jan 20240.07500.07500.07500.07500.07503,500
12 Jan 20240.07650.07650.07650.07650.0765225
11 Jan 20240.08000.08000.07500.08000.080082,650
10 Jan 20240.07300.08000.07300.08000.080052,038
09 Jan 20240.08000.08750.07750.08750.0875264,382
08 Jan 20240.08400.10000.08000.08000.0800384,540
05 Jan 20240.06250.09300.06250.09000.0900616,119
04 Jan 20240.06000.06500.05250.06000.0600326,410
03 Jan 20240.05800.06100.05500.06100.0610135,004
02 Jan 20240.04500.05800.04260.05700.057082,563
29 Dec 20230.04260.04490.04260.04490.0449400
28 Dec 20230.04500.04500.04500.04500.0450-
27 Dec 20230.04500.04500.04500.04500.04504,222
26 Dec 20230.04250.04250.04250.04250.04251,000
22 Dec 20230.04100.05500.04000.04500.045024,150
21 Dec 20230.04320.04610.04100.04100.0410500
20 Dec 20230.04500.04500.04500.04500.045010,000
19 Dec 20230.04500.04500.04500.04500.0450-
18 Dec 20230.04500.05640.04500.04500.045042,350
15 Dec 20230.04830.04830.04830.04830.04836,666
14 Dec 20230.03860.04830.03860.04830.048310,100
13 Dec 20230.03860.03860.03860.03860.038610,000
12 Dec 20230.04650.04650.04650.04650.0465-
11 Dec 20230.04650.04650.04650.04650.0465120
08 Dec 20230.04900.05290.04900.05290.05297,872
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...