Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ME Resource Corp (CSE: MEC )

0.2650 +0.0250 (+10.42%)
Official Closing Price Updated: 3:58 PM EST, Jan 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 0.2500 0.2700 0.2450 0.2650 646,170 +0.03(+10.42%)
Jan 23, 2025 0.2600 0.2700 0.2400 0.2400 345,840 -0.03(-9.43%)
Jan 22, 2025 0.2600 0.2700 0.2450 0.2650 387,933 +0.00(+0.00%)
Jan 21, 2025 0.2750 0.2800 0.2500 0.2650 691,874 +0.00(+0.00%)
Jan 20, 2025 0.2850 0.2850 0.2600 0.2650 448,210 -0.01(-1.85%)
Jan 17, 2025 0.2750 0.2800 0.2700 0.2700 74,500 -0.01(-3.57%)
Jan 16, 2025 0.2750 0.2800 0.2750 0.2800 80,071 +0.02(+5.66%)
Jan 15, 2025 0.2850 0.2900 0.2650 0.2650 178,141 -0.02(-5.36%)
Jan 14, 2025 0.2850 0.3000 0.2800 0.2800 87,500 +0.01(+3.70%)
Jan 13, 2025 0.2700 0.3000 0.2700 0.2700 421,477 -0.01(-5.26%)
Jan 10, 2025 0.2700 0.2900 0.2650 0.2850 263,000 +0.01(+3.64%)
Jan 09, 2025 0.2700 0.2750 0.2500 0.2750 255,093 +0.01(+3.77%)
Jan 08, 2025 0.2700 0.2700 0.2600 0.2650 83,866 -0.02(-7.02%)
Jan 07, 2025 0.2800 0.2900 0.2600 0.2850 365,500 +0.00(+0.00%)
Jan 06, 2025 0.2850 0.2900 0.2650 0.2850 718,050 +0.01(+5.56%)
Jan 03, 2025 0.3000 0.3000 0.2650 0.2700 285,300 -0.01(-1.82%)
Jan 02, 2025 0.2550 0.2800 0.2550 0.2750 467,980 +0.04(+14.58%)
Dec 31, 2024 0.2400 0 -0.01(-4.00%)
Dec 30, 2024 0.2900 0.2900 0.2350 0.2500 287,729 -0.03(-12.28%)
Dec 27, 2024 0.3050 0.3050 0.2800 0.2850 478,241 -0.01(-3.39%)
Dec 24, 2024 0.2950 0 -0.02(-4.84%)
Dec 23, 2024 0.3100 0.3200 0.3000 0.3100 395,971 +0.01(+1.64%)
Dec 20, 2024 0.2950 0.3100 0.2900 0.3050 186,000 +0.01(+3.39%)
Dec 19, 2024 0.3000 0.3000 0.2750 0.2950 283,984 +0.00(+0.00%)
Dec 18, 2024 0.2550 0.3000 0.2550 0.2950 293,000 +0.04(+18.00%)
Dec 17, 2024 0.2900 0.3000 0.2500 0.2500 895,699 -0.05(-16.67%)
Dec 16, 2024 0.3150 0.3150 0.2900 0.3000 1,057,179 -0.02(-4.76%)
Dec 13, 2024 0.3150 0.3250 0.3050 0.3150 1,177,371 +0.02(+5.00%)
Dec 12, 2024 0.3200 0.3200 0.2900 0.3000 423,000 -0.01(-3.23%)
Dec 11, 2024 0.3350 0.3400 0.2900 0.3100 597,686 -0.02(-6.06%)
Dec 10, 2024 0.3400 0.3400 0.3200 0.3300 282,192 -0.01(-1.49%)
Dec 09, 2024 0.3550 0.3550 0.3200 0.3350 734,820 -0.02(-5.63%)
Dec 06, 2024 0.3600 0.3600 0.3350 0.3550 543,540 +0.02(+7.58%)
Dec 05, 2024 0.3800 0.3800 0.3300 0.3300 442,300 -0.04(-12.00%)
Dec 04, 2024 0.3950 0.3950 0.3550 0.3750 613,393 -0.02(-3.85%)
Dec 03, 2024 0.3950 0.4000 0.3750 0.3900 448,933 -0.01(-1.27%)
Dec 02, 2024 0.4000 0.4200 0.3800 0.3950 1,104,951 +0.01(+2.60%)
Nov 29, 2024 0.3300 0.3850 0.3250 0.3850 524,761 +0.05(+16.67%)
Nov 28, 2024 0.3350 0.3500 0.3200 0.3300 507,280 +0.00(+0.00%)
Nov 27, 2024 0.3100 0.3350 0.3000 0.3300 729,600 +0.02(+6.45%)
Nov 26, 2024 0.3250 0.3250 0.2950 0.3100 455,115 -0.02(-4.62%)
Nov 25, 2024 0.3300 0.3350 0.3150 0.3250 760,830 +0.01(+1.56%)
Nov 22, 2024 0.3250 0.3300 0.3100 0.3200 312,060 -0.01(-3.03%)
Nov 21, 2024 0.3250 0.3300 0.3200 0.3300 154,255 -0.01(-1.49%)
Nov 20, 2024 0.3100 0.3350 0.3100 0.3350 404,065 +0.02(+4.69%)
Nov 19, 2024 0.3300 0.3300 0.3100 0.3200 619,305 -0.01(-1.54%)
Nov 18, 2024 0.3300 0.3300 0.3000 0.3250 615,476 +0.01(+3.17%)
Nov 15, 2024 0.3100 0.3200 0.3100 0.3150 254,641 +0.01(+1.61%)
Nov 14, 2024 0.3000 0.3200 0.2800 0.3100 206,552 +0.01(+3.33%)
Nov 13, 2024 0.3100 0.3100 0.2900 0.3000 284,208 -0.01(-3.23%)
Nov 12, 2024 0.3250 0.3300 0.3100 0.3100 370,659 -0.03(-7.46%)
Nov 11, 2024 0.3300 0.3350 0.3250 0.3350 366,638 +0.01(+1.52%)
Nov 08, 2024 0.3300 0.3300 0.3200 0.3300 383,500 +0.01(+1.54%)
Nov 07, 2024 0.3250 0.3300 0.3200 0.3250 361,287 +0.01(+1.56%)
Nov 06, 2024 0.3050 0.3300 0.3000 0.3200 250,101 +0.02(+6.67%)
Nov 05, 2024 0.3300 0.3300 0.2950 0.3000 94,000 -0.03(-9.09%)
Nov 04, 2024 0.3300 0.3400 0.3100 0.3300 491,447 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.