Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets EXMKT - Delayed Quote USD

Methes Energies International Ltd. (MEIL)

0.0067
0.0000
(0.00%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.00670.00670.00670.00670.0067-
Apr 21, 20250.00670.00670.00670.00670.0067-
Apr 17, 20250.00670.00670.00670.00670.0067-
Apr 16, 20250.00670.00670.00670.00670.0067-
Apr 15, 20250.00670.00670.00670.00670.0067-
Apr 14, 20250.00750.00750.00650.00670.006746,003
Apr 11, 20250.00700.00740.00700.00710.007187,000
Apr 10, 20250.00800.00800.00800.00800.008010,000
Apr 9, 20250.00810.00810.00810.00810.0081-
Apr 8, 20250.00810.00810.00810.00810.0081-
Apr 7, 20250.00810.00810.00810.00810.0081-
Apr 4, 20250.00810.00810.00810.00810.0081600
Apr 3, 20250.00900.00900.00660.00800.0080334,392
Apr 2, 20250.01300.01430.00820.00840.0084222,943
Apr 1, 20250.01100.01100.01100.01100.011041,360
Mar 31, 20250.01250.01250.01250.01250.0125100
Mar 28, 20250.01160.01160.01160.01160.0116-
Mar 27, 20250.01160.01160.01160.01160.0116-
Mar 26, 20250.01160.01160.01160.01160.0116-
Mar 25, 20250.01100.01160.01100.01160.011622,443
Mar 24, 20250.01150.01200.01100.01200.012048,834
Mar 21, 20250.01200.01200.01200.01200.0120-
Mar 20, 20250.01200.01200.01200.01200.0120-
Mar 19, 20250.01200.01200.01200.01200.0120-
Mar 18, 20250.01200.01200.01200.01200.012010,000
Mar 17, 20250.01200.01200.01200.01200.0120-
Mar 14, 20250.01200.01200.01200.01200.0120-
Mar 13, 20250.01200.01200.01200.01200.0120-
Mar 12, 20250.01200.01200.01200.01200.0120170
Mar 11, 20250.01200.01200.01200.01200.0120-
Mar 10, 20250.01200.01200.01200.01200.0120-
Mar 7, 20250.01200.01200.01200.01200.0120-
Mar 6, 20250.01200.01200.01200.01200.012015,000
Mar 5, 20250.01180.01440.01180.01260.012636,169
Mar 4, 20250.01660.01660.01660.01660.0166-
Mar 3, 20250.01660.01660.01660.01660.0166-
Feb 28, 20250.01660.01660.01660.01660.01661,000
Feb 27, 20250.01690.01690.01690.01690.0169-
Feb 26, 20250.01690.01690.01690.01690.0169-
Feb 25, 20250.01300.01700.01120.01690.0169512,316
Feb 24, 20250.01220.01220.01220.01220.0122-
Feb 21, 20250.01220.01220.01220.01220.0122-
Feb 20, 20250.01200.01400.01200.01220.0122138,586
Feb 19, 20250.01540.01540.01540.01540.0154121
Feb 18, 20250.01580.01580.01580.01580.0158-
Feb 14, 20250.01580.01580.01580.01580.0158-
Feb 13, 20250.01580.01580.01580.01580.0158-
Feb 12, 20250.01580.01580.01580.01580.015810,001
Feb 11, 20250.01580.01580.01580.01580.0158-
Feb 10, 20250.01580.01580.01580.01580.0158-
Feb 7, 20250.01600.01690.01580.01580.015845,668
Feb 6, 20250.01510.01510.01510.01510.0151-
Feb 5, 20250.01510.01510.01510.01510.0151-
Feb 4, 20250.01510.01510.01510.01510.0151-
Feb 3, 20250.01500.01580.01500.01510.015116,500
Jan 31, 20250.01670.01670.01670.01670.0167-
Jan 30, 20250.01670.01670.01670.01670.0167-
Jan 29, 20250.01670.01670.01670.01670.0167-
Jan 28, 20250.01670.01670.01670.01670.0167-
Jan 27, 20250.01650.01670.01650.01670.01672,100
Jan 24, 20250.01600.01600.01600.01600.0160-
Jan 23, 20250.01600.01600.01600.01600.0160-
Jan 22, 20250.01600.01600.01600.01600.016010,000
Jan 21, 20250.01650.01650.01650.01650.0165-
Jan 17, 20250.01650.01650.01650.01650.01652,313
Jan 16, 20250.01690.01690.01690.01690.01692,000
Jan 15, 20250.01520.01520.01520.01520.0152-
Jan 14, 20250.01510.01550.01510.01520.015224,602
Jan 13, 20250.01690.01690.01690.01690.016925,000
Jan 10, 20250.01690.01690.01690.01690.01692,795
Jan 8, 20250.01510.01510.01510.01510.0151-
Jan 7, 20250.01510.01510.01510.01510.01511,100
Jan 6, 20250.01650.01650.01600.01600.016014,500
Jan 3, 20250.01620.01620.01620.01620.0162530
Jan 2, 20250.01520.01520.01520.01520.0152-
Dec 31, 20240.01550.01550.01520.01520.01523,356
Dec 30, 20240.01550.01550.01520.01520.01522,840
Dec 27, 20240.01690.01690.01510.01510.01517,600
Dec 26, 20240.01510.01510.01510.01510.0151-
Dec 24, 20240.01510.01510.01510.01510.0151-
Dec 23, 20240.01500.01690.01500.01510.015115,594
Dec 20, 20240.01510.01510.01510.01510.0151-
Dec 19, 20240.01510.01510.01510.01510.01513,500
Dec 18, 20240.01650.01650.01550.01550.015510,000
Dec 17, 20240.01540.01540.01540.01540.0154-
Dec 16, 20240.01540.01540.01540.01540.0154-
Dec 13, 20240.01540.01540.01540.01540.0154-
Dec 12, 20240.01540.01540.01540.01540.015410,000
Dec 11, 20240.01690.01690.01550.01550.015524,700
Dec 10, 20240.01690.01690.01690.01690.0169-
Dec 9, 20240.01690.01690.01690.01690.01695,500
Dec 6, 20240.01580.01580.01510.01510.015115,000
Dec 5, 20240.01510.01510.01510.01510.01512,000
Dec 4, 20240.01700.01750.01500.01500.0150473,562
Dec 3, 20240.01850.01850.01530.01540.0154309,500
Dec 2, 20240.02140.02140.01530.01990.019938,265
Nov 29, 20240.02140.02170.02140.02140.021424,125
Nov 27, 20240.02200.02200.02200.02200.0220-
Nov 26, 20240.02200.02200.02200.02200.02204,000
Nov 25, 20240.02140.02140.02140.02140.0214-
Nov 22, 20240.02140.02140.02140.02140.0214-
Nov 21, 20240.02140.02140.02140.02140.02143,625
Nov 20, 20240.02210.02210.02210.02210.0221-
Nov 19, 20240.02210.02210.02210.02210.0221-
Nov 18, 20240.02250.02250.02210.02210.022111,276
Nov 15, 20240.02030.02030.02030.02030.0203-
Nov 14, 20240.02210.02250.02000.02030.020366,918
Nov 13, 20240.02300.02300.02250.02250.022520,446
Nov 12, 20240.02620.02670.02600.02600.0260180,000
Nov 11, 20240.02760.02760.02760.02760.0276200
Nov 8, 20240.03170.03170.02300.03000.0300309,120
Nov 7, 20240.03800.03800.03150.03180.0318111,222
Nov 6, 20240.03800.03880.03800.03800.038060,406
Nov 5, 20240.04110.04120.03880.03880.038830,450
Nov 4, 20240.03850.03850.03850.03850.0385-
Nov 1, 20240.03850.03850.03850.03850.0385-
Oct 31, 20240.03850.03850.03700.03850.038536,942
Oct 30, 20240.03900.03900.03700.03880.038840,700
Oct 29, 20240.04000.04290.03710.03710.03715,370
Oct 28, 20240.03600.04160.03600.04160.041660,204
Oct 25, 20240.04460.04460.04030.04030.040333,818
Oct 24, 20240.03880.04480.03880.04480.044815,000
Oct 23, 20240.03740.03740.03740.03740.037410,000
Oct 22, 20240.03600.03600.03600.03600.036050,050
Oct 21, 20240.03810.03810.03810.03810.03815,590
Oct 18, 20240.03500.03750.03500.03750.037522,500
Oct 17, 20240.03860.03940.03500.03500.0350121,100
Oct 16, 20240.04000.04000.03700.03990.039976,100
Oct 15, 20240.03970.03970.03900.03900.03908,439
Oct 14, 20240.03300.03700.03300.03700.037036,000
Oct 11, 20240.03300.03300.03300.03300.0330-
Oct 10, 20240.03000.04200.03000.03300.033012,243
Oct 9, 20240.04180.04200.04180.04200.042017,000
Oct 8, 20240.03110.04190.03110.04190.041913,866
Oct 7, 20240.04200.04200.03780.04200.042021,921
Oct 4, 20240.03300.03300.03300.03300.0330-
Oct 3, 20240.03850.04200.03300.03300.033044,370
Oct 2, 20240.02500.02500.02500.02500.0250-
Oct 1, 20240.02500.02500.02500.02500.0250-
Sep 30, 20240.02500.02500.02500.02500.0250-
Sep 27, 20240.02600.02600.02500.02500.025020,000
Sep 26, 20240.03180.03180.02830.02830.02834,625
Sep 25, 20240.03180.03180.03180.03180.0318-
Sep 24, 20240.03180.03180.03180.03180.031829,900
Sep 23, 20240.03180.03180.03180.03180.03182,202
Sep 20, 20240.02830.02830.02830.02830.0283-
Sep 19, 20240.03190.03190.02400.02830.028324,896
Sep 18, 20240.02700.03320.02700.03320.0332138,450
Sep 17, 20240.02700.02700.02700.02700.0270-
Sep 16, 20240.02700.02700.02700.02700.0270155
Sep 13, 20240.02450.02690.02450.02690.026915,000
Sep 12, 20240.02200.02930.02200.02930.029316,000
Sep 11, 20240.02200.02200.02200.02200.02203,500
Sep 10, 20240.03140.03140.03140.03140.0314-
Sep 9, 20240.03140.03140.03140.03140.0314200
Sep 6, 20240.03000.03000.02200.02960.029654,233
Sep 5, 20240.02200.02200.02200.02200.0220-
Sep 4, 20240.03290.03290.02200.02200.02205,300
Sep 3, 20240.04400.04400.02610.02800.0280122,381
Aug 30, 20240.04100.04100.04100.04100.04108,000
Aug 29, 20240.03350.03350.02700.03000.030036,525
Aug 28, 20240.03160.03160.03160.03160.0316-
Aug 27, 20240.03160.03160.03160.03160.031612,000
Aug 26, 20240.02750.02750.02750.02750.027510,000
Aug 23, 20240.03200.03200.03200.03200.0320-
Aug 22, 20240.03200.03200.03200.03200.032020,000
Aug 21, 20240.03200.03200.03200.03200.0320-
Aug 20, 20240.03200.03200.03170.03200.032045,565
Aug 19, 20240.03800.03800.03800.03800.0380-
Aug 16, 20240.03800.03800.03800.03800.0380-
Aug 15, 20240.03800.03800.03800.03800.0380-
Aug 14, 20240.03200.04130.03200.03800.038010,483
Aug 13, 20240.03210.03210.03210.03210.0321-
Aug 12, 20240.03210.03210.03210.03210.03214,450
Aug 9, 20240.05150.05390.05150.05390.0539721
Aug 8, 20240.03400.03900.03200.03900.0390111,805
Aug 7, 20240.03210.03210.03210.03210.032114,000
Aug 6, 20240.03700.03700.03210.03600.036040,010
Aug 5, 20240.03810.03810.03700.03770.037753,948
Aug 2, 20240.03860.04000.03730.03910.039130,893
Aug 1, 20240.04000.04000.03740.03740.037412,775
Jul 31, 20240.04000.04000.03840.03840.038420,450
Jul 30, 20240.04000.04500.03810.03810.038120,225
Jul 29, 20240.04000.04500.04000.04100.041021,214
Jul 26, 20240.05000.05000.03820.04610.046164,678
Jul 25, 20240.05340.05340.04130.04650.046561,102
Jul 24, 20240.03950.05400.03660.05400.054051,862
Jul 23, 20240.03010.03950.03010.03950.0395164,128
Jul 22, 20240.03500.03950.03060.03640.0364240,238
Jul 19, 20240.02690.03500.02450.03000.0300284,258
Jul 18, 20240.02800.02800.02050.02360.0236140,328
Jul 17, 20240.02430.02430.02050.02430.024398,000
Jul 16, 20240.02800.02800.02430.02710.027124,027
Jul 15, 20240.01800.02800.01800.02700.027097,378
Jul 12, 20240.02050.02050.02050.02050.02055,001
Jul 11, 20240.02890.02890.02100.02200.0220229,709
Jul 10, 20240.02330.02800.02330.02650.026559,530
Jul 9, 20240.01850.02700.01850.02700.027032,300
Jul 8, 20240.01890.01890.01660.01780.0178100,000
Jul 5, 20240.01890.01890.01890.01890.01891,000
Jul 3, 20240.02080.02080.01700.02070.020729,722
Jul 2, 20240.02800.02800.01700.02080.020862,000
Jul 1, 20240.02850.02850.02000.02000.020056,000
Jun 28, 20240.02600.02780.02600.02700.027049,500
Jun 27, 20240.02700.03490.02100.02600.026061,820
Jun 26, 20240.02500.03500.02500.02500.025022,500
Jun 25, 20240.02700.02700.02500.02500.025035,600
Jun 24, 20240.02500.02500.02500.02500.02503,300
Jun 21, 20240.02170.02500.02170.02500.025017,350
Jun 20, 20240.02750.02750.01900.02000.0200111,100
Jun 18, 20240.01660.01660.01660.01660.016630,000
Jun 17, 20240.02610.02800.02210.02800.028048,364
Jun 14, 20240.02900.02900.01950.02800.028016,560
Jun 13, 20240.02000.02900.01950.02900.029079,643
Jun 12, 20240.02680.02700.02000.02500.0250107,850
Jun 11, 20240.02360.02360.01800.02350.0235184,208
Jun 10, 20240.02170.02500.02170.02200.0220109,620
Jun 7, 20240.01850.02200.01850.01850.018590,800
Jun 6, 20240.02030.02030.02030.02030.02031,000
Jun 5, 20240.01970.01970.01970.01970.019720,000
Jun 4, 20240.01870.01870.01870.01870.0187-
Jun 3, 20240.01920.01920.01870.01870.018745,000
May 31, 20240.02100.02100.02100.02100.0210-
May 30, 20240.02100.02100.02100.02100.021014,587
May 29, 20240.02060.02060.02060.02060.0206-
May 28, 20240.02060.02060.02060.02060.020610,000
May 24, 20240.01770.01770.01770.01770.0177-
May 23, 20240.01800.01800.01770.01770.017718,988
May 22, 20240.02010.02010.01800.01800.018040,000
May 21, 20240.02010.02010.02010.02010.0201301
May 20, 20240.02850.02850.02850.02850.0285-
May 17, 20240.02850.02850.02850.02850.0285-
May 16, 20240.02700.03000.02500.02850.028526,144
May 15, 20240.02230.02230.02230.02230.0223-
May 14, 20240.01900.02230.01900.02230.0223111,100
May 13, 20240.02010.02220.02010.02020.020241,260
May 10, 20240.02230.02230.01800.01800.018091,000
May 9, 20240.01800.02120.01800.02000.020060,500
May 8, 20240.02480.02480.01800.01800.0180130,000
May 7, 20240.02010.02500.01700.02000.0200204,000
May 6, 20240.01800.02500.01800.02400.024063,085
May 3, 20240.01680.01680.01600.01670.016764,700
May 2, 20240.01750.01750.01550.01700.0170195,060
May 1, 20240.02000.02000.01750.01910.019148,300
Apr 30, 20240.02090.02220.02040.02040.02043,200
Apr 29, 20240.02030.02030.01890.01890.018915,000
Apr 26, 20240.02220.02230.02220.02230.0223200
Apr 25, 20240.02750.02750.01850.02440.0244109,855
Apr 24, 20240.02500.02500.02500.02500.02507,700
Apr 23, 20240.02650.02650.02620.02620.026210,000

Related Tickers

ETEK Eco-Tek Group, Inc.
0.0002
0.00%
 
SRNW Stratos Renewables Corporation
0.1388
-0.86%
 
WNFT Worldwide NFT, Inc.
0.0098
+4.26%
 
FORW Forwardly Inc.
0.0059
0.00%
 
ICTY EyeCity.com, Inc.
0.0005
+25.00%