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)

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 0.0650 0.0700 0.0650 0.0650 71,628 +0.00(+0.00%)
Feb 24, 2026 0.0700 0.0750 0.0600 0.0650 268,005 -0.01(-13.33%)
Feb 23, 2026 0.0750 0.0750 0.0750 0.0750 43,000 +0.00(+0.00%)
Feb 20, 2026 0.0750 0.0750 0.0700 0.0750 26,000 +0.00(+0.00%)
Feb 19, 2026 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Feb 18, 2026 0.0750 0.0750 0.0700 0.0750 30,192 +0.00(+0.00%)
Feb 17, 2026 0.0750 0.0750 0.0700 0.0750 140,020 +0.00(+0.00%)
Feb 13, 2026 0.0750 0 +0.00(+0.00%)
Feb 12, 2026 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Feb 11, 2026 0.0750 0.0750 0.0700 0.0750 304,000 +0.00(+0.00%)
Feb 09, 2026 0.0750 0.0750 0 -0.01(-6.25%)
Feb 06, 2026 0.0850 0.0850 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 05, 2026 0.0800 0.0800 0.0800 0.0800 5,883 -0.01(-5.88%)
Feb 03, 2026 0.0850 0.0850 0 +0.00(+0.00%)
Feb 02, 2026 0.0750 0.0850 0.0750 0.0850 79,246 +0.01(+13.33%)
Jan 30, 2026 0.0850 0.0850 0.0750 0.0750 276,343 -0.01(-11.76%)
Jan 29, 2026 0.0850 0.0900 0.0750 0.0850 234,650 +0.01(+6.25%)
Jan 28, 2026 0.0750 0.0800 0.0750 0.0800 56,000 +0.00(+0.00%)
Jan 27, 2026 0.0800 0.0800 0.0750 0.0800 84,000 +0.00(+0.00%)
Jan 26, 2026 0.0850 0.0850 0.0750 0.0800 195,100 -0.01(-5.88%)
Jan 23, 2026 0.0900 0.0900 0.0800 0.0850 124,000 -0.00(-5.56%)
Jan 22, 2026 0.0900 0.0900 0.0800 0.0900 252,000 +0.00(+5.88%)
Jan 21, 2026 0.0800 0.0900 0.0800 0.0850 193,000 +0.01(+6.25%)
Jan 20, 2026 0.0900 0.0900 0.0800 0.0800 68,000 -0.01(-11.11%)
Jan 19, 2026 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Jan 16, 2026 0.0900 0.0900 0.0850 0.0900 24,000 +0.00(+5.88%)
Jan 15, 2026 0.0850 0.0850 0.0850 0.0850 36,000 +0.00(+0.00%)
Jan 14, 2026 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jan 13, 2026 0.0850 0.0850 0.0800 0.0800 11,000 +0.00(+0.00%)
Jan 12, 2026 0.0850 0.0850 0.0800 0.0800 96,000 +0.00(+0.00%)
Jan 09, 2026 0.0800 0.0800 0.0800 0.0800 193,000 +0.00(+0.00%)
Jan 08, 2026 0.0800 0.0800 0.0700 0.0800 305,250 +0.01(+6.67%)
Jan 07, 2026 0.0800 0.0800 0.0750 0.0750 39,415 +0.00(+0.00%)
Jan 06, 2026 0.0800 0.0800 0.0750 0.0750 42,050 -0.01(-6.25%)
Jan 05, 2026 0.0750 0.0800 0.0750 0.0800 62,000 +0.00(+0.00%)
Jan 02, 2026 0.0750 0.0800 0.0750 0.0800 62,000 +0.01(+6.67%)
Dec 31, 2025 0.0750 0 +0.00(+0.00%)
Dec 30, 2025 0.0850 0.0900 0.0750 0.0750 341,114 +0.00(+0.00%)
Dec 29, 2025 0.0850 0.0850 0.0750 0.0750 167,685 -0.01(-11.76%)
Dec 24, 2025 0.0850 0 +0.00(+0.00%)
Dec 23, 2025 0.0800 0.0900 0.0800 0.0850 169,081 +0.01(+13.33%)
Dec 22, 2025 0.0750 0.0800 0.0750 0.0750 69,100 -0.01(-6.25%)
Dec 19, 2025 0.0800 0.0800 0.0800 0.0800 79,000 +0.01(+6.67%)
Dec 18, 2025 0.0850 0.0850 0.0700 0.0750 449,913 -0.01(-11.76%)
Dec 17, 2025 0.0900 0.0900 0.0800 0.0850 72,005 -0.00(-5.56%)
Dec 16, 2025 0.0900 0.1000 0.0900 0.0900 198,800 +0.00(+0.00%)
Dec 15, 2025 0.0950 0.1000 0.0900 0.0900 42,105 -0.01(-5.26%)
Dec 12, 2025 0.0950 0.1000 0.0900 0.0950 43,758 +0.01(+5.56%)
Dec 11, 2025 0.0950 0.1100 0.0900 0.0900 107,318 -0.01(-10.00%)
Dec 10, 2025 0.1050 0.1150 0.1000 0.1000 53,285 -0.00(-4.76%)
Dec 09, 2025 0.1050 0.1050 0.1000 0.1050 16,175 +0.00(+0.00%)
Dec 08, 2025 0.1000 0.1050 0.1000 0.1050 173,634 +0.00(+0.00%)
Dec 05, 2025 0.0900 0.1050 0.0900 0.1050 56,000 +0.02(+23.53%)
Dec 04, 2025 0.0900 0.0900 0.0800 0.0850 76,000 +0.01(+6.25%)
Dec 03, 2025 0.0900 0.0900 0.0800 0.0800 11,000 -0.01(-11.11%)
Dec 02, 2025 0.0900 0.0900 0.0850 0.0900 439,606 +0.00(+5.88%)
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 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.