Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meg Energy Corp (OP: MEGEF )

20.93 -0.76 (-3.50%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.050 3.200 2.820 2.820 91,441 -0.16(-5.48%)
Nov 27, 2020 3.000 3.020 2.966 2.984 9,200 -0.03(-0.88%)
Nov 25, 2020 2.975 3.050 2.950 3.010 29,200 +0.02(+0.67%)
Nov 24, 2020 2.840 3.070 2.840 2.990 141,204 +0.22(+7.94%)
Nov 23, 2020 2.609 2.770 2.594 2.770 142,307 +0.22(+8.50%)
Nov 20, 2020 2.550 2.557 2.517 2.553 50,600 +0.02(+0.91%)
Nov 19, 2020 2.480 2.536 2.470 2.530 9,361 +0.07(+2.85%)
Nov 18, 2020 2.560 2.573 2.460 2.460 31,676 -0.05(-2.11%)
Nov 17, 2020 2.440 2.513 2.413 2.513 49,299 +0.08(+3.42%)
Nov 16, 2020 2.230 2.510 2.230 2.430 30,365 +0.19(+8.48%)
Nov 13, 2020 2.120 2.260 2.120 2.240 64,300 +0.05(+2.42%)
Nov 12, 2020 2.300 2.350 2.161 2.187 40,735 -0.11(-4.82%)
Nov 11, 2020 2.350 2.407 2.298 2.298 22,792 +0.03(+1.22%)
Nov 10, 2020 2.190 2.348 2.190 2.270 14,682 -0.04(-1.60%)
Nov 09, 2020 2.270 2.339 2.000 2.307 151,322 +0.45(+24.23%)
Nov 06, 2020 1.880 1.888 1.850 1.857 16,400 -0.04(-2.26%)
Nov 05, 2020 1.940 1.950 1.893 1.900 22,936 -0.01(-0.32%)
Nov 04, 2020 1.917 1.959 1.880 1.906 24,890 -0.01(-0.36%)
Nov 03, 2020 1.900 1.984 1.870 1.913 54,949 +0.04(+2.07%)
Nov 02, 2020 1.801 1.874 1.800 1.874 17,450 +0.04(+2.42%)
Oct 30, 2020 1.680 1.836 1.680 1.830 36,600 +0.12(+7.02%)
Oct 29, 2020 1.680 1.720 1.613 1.710 27,832 +0.03(+2.03%)
Oct 28, 2020 1.730 1.730 1.620 1.676 119,268 -0.09(-5.24%)
Oct 27, 2020 1.720 1.855 1.720 1.769 79,987 -0.01(-0.57%)
Oct 26, 2020 1.805 1.805 1.730 1.779 45,609 -0.04(-2.26%)
Oct 23, 2020 1.980 1.980 1.806 1.820 32,700 -0.03(-1.62%)
Oct 22, 2020 1.800 1.904 1.795 1.850 16,346 +0.04(+2.21%)
Oct 21, 2020 1.840 1.870 1.810 1.810 101,117 -0.10(-5.24%)
Oct 20, 2020 1.840 1.910 1.810 1.910 57,720 +0.08(+4.17%)
Oct 19, 2020 1.840 1.900 1.820 1.834 54,612 -0.04(-1.95%)
Oct 16, 2020 1.990 1.990 1.850 1.870 192,200 -0.03(-1.58%)
Oct 15, 2020 1.933 2.020 1.900 1.900 42,574 -0.13(-6.40%)
Oct 14, 2020 2.120 2.140 2.010 2.030 18,402 -0.09(-4.25%)
Oct 13, 2020 2.177 2.186 2.080 2.120 41,584 -0.13(-5.78%)
Oct 12, 2020 2.030 2.950 1.820 2.250 152,588 +0.03(+1.38%)
Oct 09, 2020 2.370 2.370 2.200 2.219 6,700 -0.02(-0.70%)
Oct 08, 2020 2.154 2.235 2.110 2.235 29,659 +0.14(+6.63%)
Oct 07, 2020 2.040 2.100 2.030 2.096 25,303 +0.05(+2.25%)
Oct 06, 2020 2.094 2.145 2.050 2.050 48,678 -0.01(-0.29%)
Oct 05, 2020 1.930 2.100 1.930 2.056 24,345 +0.05(+2.37%)
Oct 02, 2020 1.930 2.040 1.930 2.008 113,200 +0.01(+0.27%)
Oct 01, 2020 2.104 2.104 1.990 2.003 18,308 -0.09(-4.41%)
Sep 30, 2020 2.080 2.106 2.080 2.095 884 +0.09(+4.35%)
Sep 29, 2020 2.041 2.050 2.008 2.008 11,978 -0.09(-4.38%)
Sep 28, 2020 2.062 2.100 2.034 2.100 4,459 +0.16(+8.02%)
Sep 25, 2020 1.964 1.964 1.917 1.944 38,500 -0.07(-3.33%)
Sep 24, 2020 2.020 2.030 1.950 2.011 7,877 +0.00(+0.01%)
Sep 23, 2020 1.980 2.080 1.980 2.011 25,541 -0.09(-4.32%)
Sep 22, 2020 2.268 2.268 2.081 2.102 5,530 -0.04(-1.80%)
Sep 21, 2020 2.180 2.340 2.089 2.140 13,198 -0.11(-4.89%)
Sep 18, 2020 2.293 2.298 2.250 2.250 15,400 -0.05(-2.17%)
Sep 17, 2020 2.233 2.310 2.233 2.300 31,296 -0.03(-1.46%)
Sep 16, 2020 2.230 2.334 2.230 2.334 15,131 +0.13(+6.09%)
Sep 15, 2020 2.250 2.250 2.171 2.200 10,204 +0.01(+0.46%)
Sep 14, 2020 2.250 2.250 2.180 2.190 71,152 -0.08(-3.52%)
Sep 11, 2020 2.350 2.350 2.270 2.270 30,000 -0.02(-0.86%)
Sep 10, 2020 2.322 2.356 2.290 2.290 38,523 -0.04(-1.54%)
Sep 09, 2020 2.325 2.330 2.303 2.326 45,245 +0.03(+1.51%)
Sep 08, 2020 2.410 2.503 2.291 2.291 43,979 -0.32(-12.22%)
Sep 04, 2020 2.636 2.654 2.591 2.610 24,300 -0.02(-0.93%)
Sep 03, 2020 2.680 2.704 2.591 2.635 29,220 -0.05(-1.69%)
Sep 02, 2020 2.727 2.727 2.680 2.680 22,391 -0.12(-4.15%)
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.