Meg Energy Corp (OP: MEGEF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	20.73	20.73	19.86	20.10	158,677	-0.64(-3.09%)
Jul 31, 2024	20.20	20.79	20.20	20.74	46,102	+0.73(+3.65%)
Jul 30, 2024	19.68	20.04	19.68	20.01	18,955	+0.25(+1.28%)
Jul 29, 2024	21.00	21.00	19.58	19.76	72,253	-0.42(-2.09%)
Jul 26, 2024	22.31	22.31	19.48	20.18	135,934	+0.27(+1.36%)
Jul 25, 2024	19.45	20.24	19.38	19.91	25,117	+0.13(+0.66%)
Jul 24, 2024	19.98	20.15	19.78	19.78	44,206	-0.20(-0.99%)
Jul 23, 2024	20.01	20.09	19.80	19.98	137,168	-0.31(-1.54%)
Jul 22, 2024	20.21	20.46	20.20	20.29	85,918	+0.04(+0.20%)
Jul 19, 2024	20.75	20.84	20.22	20.25	282,627	-0.42(-2.03%)
Jul 18, 2024	20.58	20.85	20.52	20.67	27,579	-0.06(-0.29%)
Jul 17, 2024	23.10	23.10	20.63	20.73	133,160	-0.27(-1.29%)
Jul 16, 2024	21.08	21.30	20.96	21.00	77,246	-0.50(-2.33%)
Jul 15, 2024	20.88	21.96	20.88	21.50	184,940	+0.62(+2.97%)
Jul 12, 2024	20.97	21.02	20.80	20.88	52,831	+0.18(+0.87%)
Jul 11, 2024	20.65	20.76	20.32	20.70	123,399	+0.13(+0.63%)
Jul 10, 2024	20.65	20.65	20.45	20.57	108,349	-0.00(-0.02%)
Jul 09, 2024	21.00	21.22	20.56	20.57	88,353	-0.62(-2.90%)
Jul 08, 2024	21.09	21.25	21.07	21.19	108,576	+0.07(+0.33%)
Jul 05, 2024	21.75	21.75	21.12	21.12	103,125	-0.73(-3.34%)
Jul 03, 2024	21.85	21.85	21.67	21.85	12,264	+0.24(+1.11%)
Jul 02, 2024	21.70	21.70	21.54	21.61	182,703	+0.21(+0.98%)
Jul 01, 2024	21.67	21.67	21.37	21.40	1,690	+0.02(+0.09%)
Jun 28, 2024	21.87	21.87	21.16	21.38	18,701	+0.06(+0.28%)
Jun 27, 2024	21.20	21.35	21.18	21.32	11,880	+0.22(+1.04%)
Jun 26, 2024	20.95	21.51	20.79	21.10	97,089	-0.03(-0.14%)
Jun 25, 2024	21.18	21.23	20.99	21.13	37,462	-0.06(-0.28%)
Jun 24, 2024	20.43	21.24	20.43	21.19	183,704	+0.81(+3.97%)
Jun 21, 2024	20.00	20.72	20.00	20.38	72,845	-0.18(-0.88%)
Jun 20, 2024	19.80	20.73	19.80	20.56	231,086	+0.10(+0.49%)
Jun 18, 2024	20.18	20.66	20.18	20.46	283,605	+0.16(+0.79%)
Jun 17, 2024	20.18	20.51	20.06	20.30	292,089	+0.15(+0.74%)
Jun 14, 2024	20.13	20.15	19.96	20.15	184,521	+0.05(+0.25%)
Jun 13, 2024	20.15	20.25	19.93	20.10	110,977	-0.62(-2.99%)
Jun 12, 2024	21.04	21.06	20.66	20.72	116,180	+0.02(+0.10%)
Jun 11, 2024	20.59	20.81	20.40	20.70	83,290	-0.16(-0.77%)
Jun 10, 2024	20.62	20.86	20.62	20.86	54,543	+0.29(+1.41%)
Jun 07, 2024	20.78	20.88	20.50	20.57	60,478	-0.45(-2.14%)
Jun 06, 2024	20.89	21.05	20.88	21.02	77,250	+0.58(+2.84%)
Jun 05, 2024	20.52	20.53	20.27	20.44	46,855	+0.16(+0.79%)
Jun 04, 2024	20.22	20.45	19.96	20.28	86,908	-0.29(-1.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.