Methes Energies International Ltd (PK) (MEIL)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0016 | 8.46560846561 | 0.0189 | 0.0289 | 0.0166 | 84508 | 0.02201487 | CS |
| 4 | -0.0085 | -29.3103448276 | 0.029 | 0.035 | 0.0166 | 53686 | 0.02253104 | CS |
| 12 | -0.0075 | -26.7857142857 | 0.028 | 0.035 | 0.0155 | 59358 | 0.02155432 | CS |
| 26 | -0.05605 | -73.2201175702 | 0.07655 | 0.082 | 0.0155 | 50467 | 0.02827351 | CS |
| 52 | -0.0163 | -44.2934782609 | 0.0368 | 0.1 | 0.0155 | 50017 | 0.04276936 | CS |
| 156 | -0.2595 | -92.6785714286 | 0.28 | 0.36 | 0.0111 | 57711 | 0.08404488 | CS |
| 260 | 0.00881 | 75.3635585971 | 0.01169 | 0.98 | 0.0032 | 90170 | 0.16905184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819200 | 0.0205 | -0.0015 | -6.82 | 0.0205 | 0.0205 | 0.0205 | 5001 |
| 1720733280 | 0.022 | -0.0045 | -16.98 | 0.0289 | 0.0289 | 0.021 | 229709 |
| 1720646880 | 0.0265 | -0.0005 | -1.85 | 0.0233 | 0.028 | 0.0233 | 59530 |
| 1720560540 | 0.027 | 0.0092 | 51.69 | 0.0185 | 0.027 | 0.0185 | 32300 |
| 1720473600 | 0.0178 | -0.0011 | -5.82 | 0.0189 | 0.0189 | 0.0166 | 100000 |
| 1720214640 | 0.0189 | -0.0018 | -8.70 | 0.0189 | 0.0189 | 0.0189 | 1000 |
| 1720041000 | 0.0207 | -0.0001 | -0.48 | 0.0208 | 0.0208 | 0.017 | 29722 |
| 1719955740 | 0.0208 | 0.0008 | 4.00 | 0.028 | 0.028 | 0.017 | 62000 |
| 1719868980 | 0.02 | -0.007 | -25.93 | 0.0285 | 0.0285 | 0.02 | 56000 |
| 1719610020 | 0.027 | 0.001 | 3.85 | 0.026 | 0.027825 | 0.026 | 49500 |
| 1719523200 | 0.026 | 0.001 | 4.00 | 0.027 | 0.0349 | 0.021 | 61820 |
| 1719437040 | 0.025 | 0 | 0.00 | 0.025 | 0.035 | 0.025 | 22500 |
| 1719350880 | 0.025 | 0 | 0.00 | 0.027 | 0.027 | 0.025 | 35600 |
| 1719264540 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3300 |
| 1719005220 | 0.025 | 0.00504 | 25.25 | 0.0217499 | 0.025 | 0.0217499 | 17350 |
| 1718918640 | 0.01996 | 0.00336 | 20.24 | 0.0275 | 0.0275 | 0.019 | 111100 |
| 1718746140 | 0.0166 | -0.0114 | -40.71 | 0.0166 | 0.0166 | 0.0166 | 30000 |
| 1718659680 | 0.028 | 0 | 0.00 | 0.02615 | 0.028 | 0.02205 | 48364 |
| 1718400300 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.0195 | 16560 |
| 1718314140 | 0.029 | 0.004 | 16.00 | 0.02 | 0.029 | 0.0195 | 79643 |
| 1718227380 | 0.025 | 0.0015 | 6.38 | 0.02675 | 0.027 | 0.02 | 107850 |
| 1718141340 | 0.0235 | 0.0015 | 6.82 | 0.0236 | 0.0236 | 0.018 | 184208 |
| 1718054880 | 0.022 | 0.0035 | 18.92 | 0.0217499 | 0.025 | 0.0217499 | 109620 |
| 1717795800 | 0.0185 | -0.00175 | -8.64 | 0.0185 | 0.022 | 0.0185 | 90800 |
| 1717709400 | 0.02025 | 0.000525 | 2.66 | 0.02025 | 0.02025 | 0.02025 | 1000 |
| 1717622460 | 0.019725 | 0.000981 | 5.23 | 0.019725 | 0.019725 | 0.019725 | 20000 |
| 1717536540 | 0.018744 | 0 | 0.00 | 0.018744 | 0.018744 | 0.018744 | 0 |
| 1717450140 | 0.018744 | -0.002256 | -10.74 | 0.019245 | 0.019245 | 0.018744 | 45000 |
| 1717190940 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1717104540 | 0.021 | 0.000435 | 2.12 | 0.021 | 0.021 | 0.021 | 14587 |
| 1717018140 | 0.020565 | 0 | 0.00 | 0.020565 | 0.020565 | 0.020565 | 0 |
| 1716931740 | 0.020565 | 0.002915 | 16.52 | 0.020565 | 0.020565 | 0.020565 | 10000 |
| 1716586140 | 0.01765 | 0 | 0.00 | 0.01765 | 0.01765 | 0.01765 | 0 |
| 1716499740 | 0.01765 | -0.00035 | -1.94 | 0.018 | 0.018 | 0.01765 | 18988 |
| 1716412800 | 0.018 | -0.0021 | -10.45 | 0.0201 | 0.0201 | 0.018 | 40000 |
| 1716326940 | 0.0201 | -0.008415 | -29.51 | 0.0201 | 0.0201 | 0.0201 | 301 |
| 1716240540 | 0.028515 | 0 | 0.00 | 0.028515 | 0.028515 | 0.028515 | 0 |
| 1715981340 | 0.028515 | 0 | 0.00 | 0.028515 | 0.028515 | 0.028515 | 0 |
| 1715894940 | 0.028515 | 0.006215 | 27.87 | 0.02703 | 0.03 | 0.02505 | 26144 |
| 1715808540 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1715722140 | 0.0223 | 0.00215 | 10.67 | 0.019 | 0.0223 | 0.019 | 111100 |
| 1715635200 | 0.02015 | 0.00215 | 11.94 | 0.0201 | 0.0222 | 0.0201 | 41260 |
| 1715376000 | 0.018 | -0.002 | -10.00 | 0.0223 | 0.0223 | 0.018 | 91000 |
| 1715289720 | 0.02 | 0.002 | 11.11 | 0.018 | 0.02115 | 0.018 | 60500 |
| 1715203200 | 0.018 | -0.002 | -10.00 | 0.0248 | 0.0248 | 0.018 | 130000 |
| 1715117340 | 0.02 | -0.004 | -16.67 | 0.02014 | 0.025 | 0.017 | 204000 |
| 1715030940 | 0.024 | 0.0073 | 43.71 | 0.018 | 0.025 | 0.018 | 63085 |
| 1714771740 | 0.0167 | -0.0003 | -1.76 | 0.0168 | 0.0168 | 0.016 | 64700 |
| 1714685340 | 0.017 | -0.0021 | -10.99 | 0.0175 | 0.0175 | 0.0155 | 195060 |
| 1714598400 | 0.0191 | -0.00128 | -6.28 | 0.02 | 0.02 | 0.0175 | 48300 |
| 1714512600 | 0.02038 | 0.0014401 | 7.60 | 0.02086 | 0.0222 | 0.02038 | 3200 |
| 1714425720 | 0.0189399 | -0.00336 | -15.07 | 0.0203449 | 0.0203449 | 0.0189399 | 15000 |
| 1714166580 | 0.0223 | -0.0021 | -8.61 | 0.0222 | 0.0223 | 0.0222 | 200 |
| 1714080300 | 0.0244 | -0.0006 | -2.40 | 0.0275 | 0.0275 | 0.0185 | 109855 |
| 1713994020 | 0.025 | -0.00125 | -4.76 | 0.025 | 0.025 | 0.025 | 7700 |
| 1713907740 | 0.02625 | 0.00025 | 0.96 | 0.0265 | 0.0265 | 0.02625 | 10000 |
| 1713821100 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1713561900 | 0.026 | -0.0012 | -4.41 | 0.028 | 0.028 | 0.026 | 39100 |
| 1713475740 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1713389340 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1713302940 | 0.0272 | 0.0012 | 4.62 | 0.0272 | 0.0272 | 0.0272 | 2888 |
| 1713216000 | 0.026 | -0.0042 | -13.91 | 0.03 | 0.03175 | 0.026 | 30100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
