ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ME Resource Corp (CSE:MEC)

0.1150 -0.0250 (-17.86%)
Streaming Delayed Price Updated: 3:38 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.1350 0.1350 0.1150 0.1150 14,006 -0.03(-17.86%)
Oct 02, 2025 0.1100 0.1400 0.1100 0.1400 73,200 +0.03(+27.27%)
Oct 01, 2025 0.1250 0.1250 0.1100 0.1100 50,000 -0.01(-8.33%)
Sep 29, 2025 0.1200 0.1200 0 +0.01(+14.29%)
Sep 26, 2025 0.1150 0.1150 0.1050 0.1050 99,566 -0.01(-8.70%)
Sep 25, 2025 0.1150 0.1150 0.1100 0.1150 37,200 +0.01(+4.55%)
Sep 24, 2025 0.1250 0.1250 0.1100 0.1100 165,000 -0.01(-12.00%)
Sep 23, 2025 0.1250 0.1250 0.1250 0.1250 2,200 +0.00(+0.00%)
Sep 22, 2025 0.1300 0.1300 0.1100 0.1250 73,648 +0.00(+0.00%)
Sep 19, 2025 0.1200 0.1250 0.1200 0.1250 31,500 +0.00(+0.00%)
Sep 18, 2025 0.1100 0.1250 0.1100 0.1250 66,500 +0.01(+13.64%)
Sep 17, 2025 0.1150 0.1150 0.1100 0.1100 33,701 +0.00(+0.00%)
Sep 16, 2025 0.1100 0.1150 0.1100 0.1100 249,100 +0.01(+4.76%)
Sep 15, 2025 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Sep 12, 2025 0.1050 0.1100 0.1050 0.1100 210,000 +0.00(+0.00%)
Sep 11, 2025 0.1100 0.1100 0.1100 0.1100 154,450 +0.00(+0.00%)
Sep 10, 2025 0.1100 0.1100 0.1100 0.1100 298,150 +0.01(+4.76%)
Sep 09, 2025 0.1050 0.1050 0.1050 0.1050 7,500 -0.01(-4.55%)
Sep 08, 2025 0.1050 0.1100 0.1000 0.1100 42,700 +0.00(+0.00%)
Sep 05, 2025 0.1100 0.1100 0.1100 0.1100 67,000 +0.00(+0.00%)
Sep 04, 2025 0.1100 0.1100 0.0950 0.1100 661,000 +0.01(+4.76%)
Sep 03, 2025 0.1100 0.1100 0.1000 0.1050 168,201 -0.01(-4.55%)
Sep 02, 2025 0.1350 0.1350 0.1100 0.1100 370,507 -0.02(-15.38%)
Aug 29, 2025 0.1300 0 -0.01(-3.70%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.