Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MEVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 3.78 | -0.01 | -0.26% | 3.79 | 3.90 | 3.78 | 574 |
| Jun 03 2024 | 3.79 | -0.08 | -2.07% | 3.79 | 3.79 | 3.79 | 64 |
| May 31 2024 | 3.87 | 0.01 | 0.26% | 3.86 | 3.87 | 3.77 | 2,681 |
| May 30 2024 | 3.86 | 0.08 | 2.12% | 3.86 | 3.86 | 3.86 | 10 |
| May 29 2024 | 3.78 | -0.08 | -2.07% | 3.80 | 3.86 | 3.78 | 3,140 |
| May 28 2024 | 3.86 | 0.02 | 0.52% | 3.86 | 3.86 | 3.86 | 200 |
| May 27 2024 | 3.84 | 0.04 | 1.05% | 3.86 | 3.86 | 3.83 | 2,080 |
| May 24 2024 | 3.80 | -0.03 | -0.78% | 3.81 | 3.81 | 3.80 | 516 |
| May 23 2024 | 3.83 | 0.01 | 0.26% | 3.82 | 3.91 | 3.82 | 2,328 |
| May 22 2024 | 3.82 | -0.14 | -3.54% | 3.83 | 3.83 | 3.82 | 1,530 |
| May 21 2024 | 3.96 | 0.10 | 2.59% | 3.89 | 3.96 | 3.81 | 452 |
| May 20 2024 | 3.86 | -0.06 | -1.53% | 3.86 | 3.86 | 3.86 | 304 |
| May 17 2024 | 3.92 | 0.06 | 1.55% | 3.86 | 3.92 | 3.82 | 2,180 |
| May 16 2024 | 3.86 | 0.00 | 0.00% | 3.86 | 3.86 | 3.80 | 475 |
| May 15 2024 | 3.86 | -0.02 | -0.52% | 3.88 | 3.88 | 3.86 | 810 |
| May 14 2024 | 3.88 | -0.02 | -0.51% | 3.80 | 3.88 | 3.80 | 1,185 |
| May 13 2024 | 3.90 | 0.03 | 0.78% | 3.86 | 3.90 | 3.86 | 1,400 |
| May 10 2024 | 3.87 | 0.01 | 0.26% | 3.81 | 3.87 | 3.76 | 4,205 |
| May 09 2024 | 3.86 | -0.04 | -1.03% | 3.89 | 3.89 | 3.85 | 1,434 |
| May 08 2024 | 3.90 | -0.07 | -1.76% | 3.90 | 3.90 | 3.89 | 1,299 |
| May 02 2024 | 3.97 | -0.01 | -0.25% | 3.92 | 3.97 | 3.90 | 711 |
| Apr 30 2024 | 3.98 | -0.12 | -2.93% | 4.00 | 4.00 | 3.89 | 5,756 |
| Apr 29 2024 | 4.10 | -0.02 | -0.49% | 4.07 | 4.10 | 4.00 | 1,743 |
| Apr 26 2024 | 4.12 | 0.19 | 4.83% | 3.92 | 4.12 | 3.87 | 7,650 |
| Apr 25 2024 | 3.93 | 0.00 | 0.00% | 3.93 | 3.93 | 3.93 | 0.00 |
| Apr 24 2024 | 3.93 | -0.02 | -0.51% | 4.03 | 4.03 | 3.90 | 1,475 |
| Apr 23 2024 | 3.95 | -0.01 | -0.25% | 4.00 | 4.01 | 3.87 | 2,412 |
| Apr 22 2024 | 3.96 | 0.12 | 3.13% | 3.89 | 4.02 | 3.89 | 1,555 |
| Apr 19 2024 | 3.84 | 0.04 | 1.05% | 3.84 | 3.84 | 3.84 | 4 |
| Apr 18 2024 | 3.80 | -0.02 | -0.52% | 3.71 | 3.80 | 3.70 | 1,455 |
| Apr 17 2024 | 3.82 | 0.06 | 1.60% | 3.70 | 3.82 | 3.70 | 548 |
| Apr 16 2024 | 3.76 | -0.02 | -0.53% | 3.70 | 3.77 | 3.70 | 2,003 |
| Apr 15 2024 | 3.78 | -0.02 | -0.53% | 3.70 | 3.78 | 3.68 | 4,464 |
| Apr 12 2024 | 3.80 | -0.06 | -1.55% | 3.80 | 3.90 | 3.75 | 1,644 |
| Apr 11 2024 | 3.86 | -0.03 | -0.77% | 3.86 | 3.86 | 3.86 | 5 |
| Apr 10 2024 | 3.89 | 0.04 | 1.04% | 3.79 | 3.89 | 3.77 | 2,517 |
| Apr 09 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0.00 |
| Apr 08 2024 | 3.85 | 0.05 | 1.32% | 3.78 | 3.85 | 3.78 | 80 |
| Apr 05 2024 | 3.80 | 0.02 | 0.53% | 3.76 | 3.82 | 3.72 | 1,479 |
| Apr 04 2024 | 3.78 | -0.02 | -0.53% | 3.76 | 3.78 | 3.75 | 1,500 |
| Apr 03 2024 | 3.80 | -0.02 | -0.52% | 3.75 | 3.80 | 3.75 | 1,565 |
| Apr 02 2024 | 3.82 | -0.10 | -2.55% | 3.88 | 3.88 | 3.82 | 2,400 |
| Mar 28 2024 | 3.92 | -0.06 | -1.51% | 3.92 | 3.92 | 3.92 | 50 |
| Mar 27 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 0.00 |
| Mar 26 2024 | 3.98 | 0.00 | 0.00% | 3.88 | 3.98 | 3.88 | 250 |
| Mar 22 2024 | 3.98 | 0.06 | 1.53% | 3.92 | 4.02 | 3.88 | 1,320 |
| Mar 21 2024 | 3.92 | 0.00 | 0.00% | 3.90 | 3.92 | 3.82 | 2,864 |
| Mar 20 2024 | 3.92 | -0.02 | -0.51% | 3.84 | 3.92 | 3.80 | 831 |
| Mar 19 2024 | 3.94 | -0.02 | -0.51% | 3.94 | 3.94 | 3.84 | 33 |
| Mar 15 2024 | 3.96 | 0.12 | 3.13% | 3.92 | 3.96 | 3.86 | 2,426 |
| Mar 14 2024 | 3.84 | -0.12 | -3.03% | 3.84 | 3.84 | 3.84 | 115 |
| Mar 13 2024 | 3.96 | -0.04 | -1.00% | 3.96 | 3.96 | 3.96 | 65 |
| Mar 12 2024 | 4.00 | 0.10 | 2.56% | 3.90 | 4.00 | 3.90 | 740 |
| Mar 11 2024 | 3.90 | 0.02 | 0.52% | 3.86 | 3.90 | 3.80 | 2,120 |
| Mar 08 2024 | 3.88 | -0.02 | -0.51% | 3.96 | 3.98 | 3.88 | 2,125 |
| Mar 07 2024 | 3.90 | -0.04 | -1.02% | 3.96 | 4.00 | 3.90 | 3,463 |
