Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ME Resource Corp (CSE:MEC)

0.1300 -0.0050 (-3.70%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 29, 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 (%)
Aug 28, 2025 0.1300 0.1350 0.1300 0.1350 29,500 +0.00(+0.00%)
Aug 27, 2025 0.1400 0.1400 0.1250 0.1350 67,000 +0.00(+0.00%)
Aug 26, 2025 0.1300 0.1350 0.1250 0.1350 223,550 +0.02(+12.50%)
Aug 25, 2025 0.1200 0.1350 0.1150 0.1200 277,482 +0.00(+4.35%)
Aug 22, 2025 0.1150 0.1250 0.1100 0.1150 283,050 +0.00(+0.00%)
Aug 21, 2025 0.1000 0.1150 0.1000 0.1150 92,500 +0.01(+15.00%)
Aug 20, 2025 0.0900 0.1000 0.0900 0.1000 103,000 +0.01(+5.26%)
Aug 19, 2025 0.1000 0.1000 0.0900 0.0950 262,441 -0.01(-5.00%)
Aug 18, 2025 0.1050 0.1050 0.1000 0.1000 547,523 -0.00(-4.76%)
Aug 15, 2025 0.1100 0.1100 0.0950 0.1050 234,000 -0.01(-4.55%)
Aug 14, 2025 0.1100 0.1150 0.1100 0.1100 231,460 +0.00(+0.00%)
Aug 13, 2025 0.1200 0.1200 0.1100 0.1100 118,364 -0.01(-8.33%)
Aug 12, 2025 0.1300 0.1300 0.1050 0.1200 410,596 -0.01(-7.69%)
Aug 11, 2025 0.1350 0.1400 0.1250 0.1300 78,002 -0.01(-3.70%)
Aug 08, 2025 0.1400 0.1450 0.1350 0.1350 29,522 -0.01(-3.57%)
Aug 07, 2025 0.1500 0.1500 0.1400 0.1400 120,748 -0.01(-6.67%)
Aug 06, 2025 0.1600 0.1650 0.1400 0.1500 290,502 -0.01(-6.25%)
Aug 05, 2025 0.1650 0.1650 0.1600 0.1600 43,024 -0.01(-3.03%)
Aug 01, 2025 0.1650 0 +0.01(+6.45%)
Jul 31, 2025 0.1550 0.1600 0.1550 0.1550 11,000 +0.00(+0.00%)
Jul 30, 2025 0.1600 0.1650 0.1500 0.1550 22,000 -0.01(-6.06%)
Jul 29, 2025 0.1500 0.1700 0.1500 0.1650 11,500 +0.02(+10.00%)
Jul 28, 2025 0.1500 0.1700 0.1450 0.1500 123,313 +0.00(+0.00%)
Jul 25, 2025 0.1450 0.1500 0.1450 0.1500 9,000 +0.00(+0.00%)
Jul 24, 2025 0.1500 0.1500 0.1400 0.1500 167,777 +0.00(+0.00%)
Jul 23, 2025 0.1600 0.1600 0.1500 0.1500 321,500 -0.01(-6.25%)
Jul 22, 2025 0.1750 0.1750 0.1500 0.1600 192,200 -0.02(-11.11%)
Jul 21, 2025 0.1600 0.1800 0.1550 0.1800 215,516 +0.02(+12.50%)
Jul 18, 2025 0.1500 0.1600 0.1400 0.1600 86,515 +0.02(+10.34%)
Jul 17, 2025 0.1500 0.1500 0.1450 0.1450 54,500 -0.01(-3.33%)
Jul 16, 2025 0.1400 0.1500 0.1400 0.1500 108,500 +0.01(+7.14%)
Jul 15, 2025 0.1400 0.1400 0.1350 0.1400 152,056 +0.00(+0.00%)
Jul 14, 2025 0.1550 0.1600 0.1400 0.1400 475,455 -0.01(-9.68%)
Jul 11, 2025 0.1650 0.1700 0.1500 0.1550 204,066 -0.01(-6.06%)
Jul 10, 2025 0.1800 0.1800 0.1600 0.1650 193,711 -0.01(-2.94%)
Jul 09, 2025 0.1800 0.1800 0.1700 0.1700 31,500 +0.00(+0.00%)
Jul 08, 2025 0.1800 0.1800 0.1700 0.1700 31,902 -0.01(-5.56%)
Jul 07, 2025 0.1750 0.1850 0.1750 0.1800 72,000 +0.00(+0.00%)
Jul 04, 2025 0.1850 0.1850 0.1800 0.1800 11,000 -0.01(-5.26%)
Jul 03, 2025 0.1850 0.1900 0.1800 0.1900 38,500 +0.01(+2.70%)
Jul 02, 2025 0.1900 0.1900 0.1750 0.1850 99,200 +0.00(+0.00%)
Jun 30, 2025 0.1850 0 -0.01(-2.63%)
Jun 27, 2025 0.1850 0.1900 0.1850 0.1900 81,001 +0.01(+2.70%)
Jun 26, 2025 0.1750 0.1850 0.1700 0.1850 120,500 +0.01(+8.82%)
Jun 25, 2025 0.1800 0.1850 0.1700 0.1700 102,526 -0.01(-5.56%)
Jun 24, 2025 0.1750 0.1800 0.1750 0.1800 312,290 +0.01(+2.86%)
Jun 23, 2025 0.1700 0.1800 0.1700 0.1750 53,484 +0.00(+2.94%)
Jun 20, 2025 0.1750 0.1750 0.1650 0.1700 225,286 +0.00(+0.00%)
Jun 19, 2025 0.1800 0.1800 0.1700 0.1700 101,900 -0.00(-2.86%)
Jun 18, 2025 0.1900 0.1900 0.1750 0.1750 657,600 -0.02(-7.89%)
Jun 17, 2025 0.1900 0.1900 0.1800 0.1900 154,301 +0.01(+2.70%)
Jun 16, 2025 0.1900 0.1900 0.1750 0.1850 203,701 -0.01(-2.63%)
Jun 13, 2025 0.1750 0.1900 0.1750 0.1900 514,942 +0.01(+5.56%)
Jun 12, 2025 0.2000 0.2000 0.1800 0.1800 521,500 -0.02(-10.00%)
Jun 11, 2025 0.1900 0.2000 0.1700 0.2000 952,395 +0.02(+8.11%)
Jun 10, 2025 0.2050 0.2150 0.1800 0.1850 887,412 -0.02(-7.50%)
Jun 09, 2025 0.2300 0.2300 0.1950 0.2000 1,207,782 -0.02(-11.11%)
Jun 06, 2025 0.2250 0.2350 0.2150 0.2250 188,740 +0.01(+2.27%)
Jun 05, 2025 0.2300 0.2300 0.2200 0.2200 81,500 +0.01(+2.33%)
Jun 04, 2025 0.2350 0.2350 0.2150 0.2150 213,500 -0.02(-8.51%)
Jun 03, 2025 0.2250 0.2350 0.2200 0.2350 118,322 +0.00(+2.17%)
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 Of Service.