Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ME Resource Corp (CSE:MEC)

0.1050 +0.0200 (+23.53%)
Streaming Delayed Price Updated: 3:35 PM EST, Dec 5, 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 (%)
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%)
Dec 01, 2025 0.0850 0.0850 0.0850 0.0850 212,000 +0.00(+0.00%)
Nov 28, 2025 0.0950 0.0950 0.0800 0.0850 208,020 -0.01(-10.53%)
Nov 27, 2025 0.0800 0.0950 0.0800 0.0950 67,000 +0.01(+18.75%)
Nov 26, 2025 0.0800 0.0800 0.0800 0.0800 118,000 -0.01(-5.88%)
Nov 25, 2025 0.0900 0.0900 0.0850 0.0850 28,773 -0.00(-5.56%)
Nov 24, 2025 0.0900 0.0900 0.0850 0.0900 36,000 +0.00(+5.88%)
Nov 21, 2025 0.0900 0.0900 0.0800 0.0850 74,505 -0.00(-5.56%)
Nov 20, 2025 0.0850 0.0900 0.0850 0.0900 81,550 +0.00(+0.00%)
Nov 19, 2025 0.0950 0.0950 0.0850 0.0900 835,000 -0.01(-5.26%)
Nov 18, 2025 0.0950 0.0950 0.0900 0.0950 65,500 -0.01(-5.00%)
Nov 17, 2025 0.1050 0.1050 0.1000 0.1000 339,500 +0.00(+0.00%)
Nov 14, 2025 0.1000 0.1000 0.1000 0.1000 47,500 +0.00(+0.00%)
Nov 13, 2025 0.1000 0.1050 0.1000 0.1000 54,321 +0.00(+0.00%)
Nov 12, 2025 0.1050 0.1050 0.1000 0.1000 17,880 -0.00(-4.76%)
Nov 11, 2025 0.1000 0.1050 0.1000 0.1050 413,000 -0.01(-4.55%)
Nov 10, 2025 0.1000 0.1100 0.1000 0.1100 64,512 +0.01(+10.00%)
Nov 07, 2025 0.1150 0.1150 0.0950 0.1000 838,500 -0.01(-13.04%)
Nov 06, 2025 0.1200 0.1200 0.1100 0.1150 39,500 +0.01(+4.55%)
Nov 05, 2025 0.1250 0.1300 0.1100 0.1100 171,500 -0.02(-15.38%)
Nov 04, 2025 0.1150 0.1300 0.1150 0.1300 64,000 +0.01(+13.04%)
Nov 03, 2025 0.1300 0.1300 0.1100 0.1150 103,500 -0.01(-11.54%)
Oct 30, 2025 0.1300 0.1300 0 -0.01(-3.70%)
Oct 29, 2025 0.1350 0.1350 0.1300 0.1350 22,182 +0.00(+0.00%)
Oct 28, 2025 0.1350 0.1350 0.1350 0.1350 15,103 +0.00(+0.00%)
Oct 27, 2025 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Oct 24, 2025 0.1400 0.1400 0.1250 0.1300 20,201 +0.01(+8.33%)
Oct 23, 2025 0.1200 0.1300 0.1150 0.1200 21,117 +0.01(+9.09%)
Oct 22, 2025 0.1150 0.1150 0.1100 0.1100 525,121 +0.00(+0.00%)
Oct 21, 2025 0.1100 0.1150 0.1100 0.1100 48,500 +0.00(+0.00%)
Oct 20, 2025 0.1150 0.1150 0.1050 0.1100 92,000 -0.01(-4.35%)
Oct 17, 2025 0.1150 0.1150 0.1100 0.1150 193,500 -0.00(-4.17%)
Oct 16, 2025 0.1300 0.1300 0.1200 0.1200 181,200 -0.02(-11.11%)
Oct 15, 2025 0.1450 0.1450 0.1350 0.1350 18,271 +0.00(+0.00%)
Oct 14, 2025 0.1400 0.1400 0.1300 0.1350 44,100 +0.01(+3.85%)
Oct 10, 2025 0.1300 0 +0.00(+0.00%)
Oct 09, 2025 0.1100 0.1350 0.1100 0.1300 54,500 +0.03(+23.81%)
Oct 08, 2025 0.1100 0.1100 0.1050 0.1050 43,500 -0.01(-4.55%)
Oct 07, 2025 0.1150 0.1200 0.1100 0.1100 51,000 -0.01(-12.00%)
Oct 06, 2025 0.1150 0.1250 0.1150 0.1250 29,221 +0.01(+8.70%)
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%)
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.
© 2025 FinancialContent. All rights reserved.