Meg Energy Corp (PK) (MEGEF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.46490004649 | 21.51 | 21.87 | 20.64 | 62413 | 21.42536831 | CS |
| 4 | 1.09 | 5.31189083821 | 20.52 | 21.87 | 19.8001 | 111109 | 20.67375622 | CS |
| 12 | -2.69 | -11.0699588477 | 24.3 | 24.532 | 19.8001 | 130749 | 22.1203367 | CS |
| 26 | 3.6 | 19.9888950583 | 18.01 | 24.594 | 17.14 | 213186 | 20.51356161 | CS |
| 52 | 6.44 | 42.4522083059 | 15.17 | 24.594 | 15.17 | 170389 | 19.83151301 | CS |
| 156 | 14.36 | 198.068965517 | 7.25 | 24.594 | 5.23 | 125806 | 16.39191546 | CS |
| 260 | 17.65 | 445.707070707 | 3.96 | 24.594 | 0.8238 | 101128 | 13.1233066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955740 | 21.61 | 0.21 | 0.98 | 21.7 | 21.7 | 21.54 | 182703 |
| 1719868980 | 21.4 | 0.02 | 0.09 | 21.67 | 21.67 | 21.37 | 1690 |
| 1719610020 | 21.38 | 0.06 | 0.28 | 21.87 | 21.87 | 20.64 | 18701 |
| 1719523200 | 21.32 | 0.22 | 1.04 | 21.1987 | 21.3515 | 21.185 | 11880 |
| 1719437040 | 21.1 | -0.03 | -0.14 | 21.51 | 21.51 | 20.79 | 97089 |
| 1719350880 | 21.13 | -0.06 | -0.28 | 21.18 | 21.2335 | 20.9865 | 37462 |
| 1719264540 | 21.19 | 0.81 | 3.97 | 20.43 | 21.24 | 20.43 | 183704 |
| 1719005220 | 20.38 | -0.18 | -0.88 | 20 | 20.717 | 20 | 72845 |
| 1718918640 | 20.56 | 0.1 | 0.49 | 19.8001 | 20.73 | 19.8001 | 195205 |
| 1718746140 | 20.46 | 0.16 | 0.79 | 20.18 | 20.656 | 20.18 | 283605 |
| 1718659680 | 20.3 | 0.15 | 0.74 | 20.185 | 20.511 | 20.06 | 292089 |
| 1718400300 | 20.15 | 0.05 | 0.25 | 20.094 | 20.15 | 19.965 | 184521 |
| 1718314140 | 20.1 | -0.62 | -2.99 | 20.24 | 20.25 | 19.9305 | 110977 |
| 1718227380 | 20.72 | 0.02 | 0.10 | 21.04 | 21.06 | 20.66 | 116180 |
| 1718141340 | 20.7 | -0.16 | -0.77 | 20.78 | 20.81 | 20.4 | 83290 |
| 1718054880 | 20.86 | 0.29 | 1.41 | 20.62 | 20.86 | 20.62 | 54543 |
| 1717795800 | 20.57 | -0.45 | -2.14 | 20.78 | 20.88 | 20.5 | 60478 |
| 1717709400 | 21.02 | 0.58 | 2.84 | 20.89 | 21.05 | 20.88 | 77250 |
| 1717622460 | 20.44 | 0.16 | 0.79 | 20.52 | 20.53 | 20.27 | 46855 |
| 1717536360 | 20.28 | -0.29 | -1.39 | 20.22 | 20.4458 | 19.96 | 86908 |
| 1717450140 | 20.5665 | -1.12 | -5.18 | 21.37 | 21.37 | 20.46 | 113996 |
| 1717190940 | 21.69 | 0.06 | 0.28 | 21.7 | 21.88 | 21.46 | 130341 |
| 1717104540 | 21.63 | -0.04 | -0.18 | 21.32 | 21.793 | 21.32 | 22163 |
| 1717018020 | 21.67 | -0.59 | -2.65 | 22.176 | 22.2 | 21.45 | 192475 |
| 1716931740 | 22.26 | 0.61 | 2.82 | 21.92 | 22.27 | 21.898 | 194935 |
| 1716585840 | 21.65 | 0.41 | 1.93 | 21.3 | 21.7143 | 21.3 | 114391 |
| 1716499740 | 21.24 | -0.24 | -1.12 | 21.55 | 21.72 | 21.24 | 125284 |
| 1716412800 | 21.48 | -0.55 | -2.50 | 20.72 | 21.75 | 20.72 | 118110 |
| 1716326940 | 22.03 | -0.29 | -1.30 | 22.3 | 22.32 | 21.8 | 113583 |
| 1716240180 | 22.32 | -0.09 | -0.40 | 22.74 | 22.74 | 22.21 | 10238 |
| 1715981340 | 22.41 | 0.09 | 0.40 | 22.195 | 22.52 | 22.09 | 174801 |
| 1715894940 | 22.32 | -0.19 | -0.84 | 22.51 | 22.59 | 22.17 | 38906 |
| 1715808000 | 22.508 | -0.12 | -0.54 | 22.47 | 22.58 | 22.0415 | 33967 |
| 1715722140 | 22.63 | -0.13 | -0.57 | 22.67 | 22.71 | 22.47 | 65827 |
| 1715635200 | 22.76 | 0.12 | 0.53 | 22.67 | 22.78 | 22.538 | 14770 |
| 1715376000 | 22.64 | -0.45 | -1.95 | 23.47 | 23.47 | 22.5288 | 393135 |
| 1715289720 | 23.09 | -0.03 | -0.13 | 23.2 | 23.395 | 23.02 | 580966 |
| 1715203200 | 23.12 | 0.12 | 0.52 | 22.75 | 23.16 | 22.71 | 369218 |
| 1715117340 | 23 | -0.11 | -0.48 | 22.79 | 23.12 | 22.7 | 119316 |
| 1715030940 | 23.11 | 0.58 | 2.57 | 22.92 | 23.41 | 22.83 | 141346 |
| 1714771740 | 22.53 | 0.08 | 0.36 | 22.595 | 22.92 | 22.225 | 139551 |
| 1714685340 | 22.45 | 0.46 | 2.09 | 21.99 | 22.55 | 21.99 | 134215 |
| 1714598400 | 21.99 | -0.75 | -3.30 | 22.6372 | 22.6444 | 21.93 | 131258 |
| 1714512600 | 22.74 | -0.99 | -4.17 | 23.45 | 23.45 | 22.74 | 145637 |
| 1714425720 | 23.73 | 0.13 | 0.54 | 23.64 | 23.74 | 23.55 | 119609 |
| 1714166580 | 23.6025 | -0.08 | -0.33 | 23.74 | 23.75 | 23.52 | 46156 |
| 1714080300 | 23.68 | 0.62 | 2.69 | 23.12 | 23.76 | 23.12 | 112559 |
| 1713994020 | 23.06 | -0.17 | -0.73 | 23.15 | 23.35 | 22.93 | 53290 |
| 1713907740 | 23.23 | 0.41 | 1.80 | 23 | 23.265 | 22.95 | 15796 |
| 1713821340 | 22.82 | 0.11 | 0.48 | 22.6373 | 22.8586 | 22.51 | 189807 |
| 1713561900 | 22.71 | 0 | 0.00 | 22.75 | 23.08 | 22.71 | 149838 |
| 1713475500 | 22.71 | -0.36 | -1.56 | 23.1401 | 23.31 | 22.66 | 159385 |
| 1713389100 | 23.07 | 0 | 0.00 | 22.8401 | 23.41 | 22.65 | 101755 |
| 1713302940 | 23.07 | 0.5 | 2.22 | 22.7 | 23.14 | 22.64 | 78427 |
| 1713216000 | 22.57 | -0.24 | -1.04 | 22.6138 | 22.75 | 22.458 | 87668 |
| 1712957160 | 22.8075 | -0.57 | -2.45 | 23.51 | 23.75 | 22.7415 | 148248 |
| 1712870760 | 23.3801 | -1 | -4.10 | 24.14 | 24.14 | 23.1 | 177086 |
| 1712784000 | 24.38 | 0.05 | 0.21 | 24.3 | 24.532 | 24.26 | 327407 |
| 1712698140 | 24.33 | -0.07 | -0.29 | 24.37 | 24.37 | 24.17 | 101957 |
| 1712611200 | 24.4001 | -0.13 | -0.53 | 24.33 | 24.535 | 24.2 | 46205 |
| 1712352000 | 24.53 | 0.37 | 1.53 | 24.1442 | 24.594 | 24.1442 | 44953 |
| 1712265780 | 24.16 | 0.25 | 1.05 | 24.18 | 24.34 | 23.02 | 264975 |
| 1712179500 | 23.91 | 0.24 | 1.01 | 23.01 | 23.95 | 23.01 | 119559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
