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

Meg Energy Corp (OP: MEGEF )

21.69 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2020 2.810 2.840 2.782 2.796 4,827 +0.04(+1.29%)
Aug 31, 2020 2.797 2.797 2.740 2.760 37,506 -0.11(-3.82%)
Aug 28, 2020 2.870 2.870 2.830 2.870 1,000 +0.04(+1.56%)
Aug 27, 2020 2.810 2.850 2.778 2.826 48,959 +0.02(+0.56%)
Aug 26, 2020 2.789 2.844 2.786 2.810 6,894 -0.08(-2.86%)
Aug 25, 2020 2.910 2.910 2.872 2.893 33,700 +0.03(+1.06%)
Aug 24, 2020 2.960 2.960 2.860 2.862 3,975 +0.04(+1.43%)
Aug 21, 2020 2.995 2.995 2.773 2.822 31,400 -0.12(-4.18%)
Aug 20, 2020 2.900 2.950 2.670 2.945 11,406 +0.00(+0.17%)
Aug 19, 2020 3.200 3.200 2.934 2.940 42,723 -0.11(-3.57%)
Aug 18, 2020 2.970 3.224 2.970 3.049 22,909 -0.12(-3.71%)
Aug 17, 2020 3.163 3.280 3.130 3.166 20,168 +0.04(+1.16%)
Aug 14, 2020 2.990 3.145 2.990 3.130 4,900 +0.14(+4.51%)
Aug 13, 2020 3.050 3.050 2.966 2.995 4,561 -0.07(-2.18%)
Aug 12, 2020 3.110 3.111 3.050 3.062 12,977 +0.09(+3.14%)
Aug 11, 2020 3.250 3.250 2.960 2.968 29,601 -0.13(-4.25%)
Aug 10, 2020 3.240 3.240 3.080 3.100 16,100 +0.07(+2.31%)
Aug 07, 2020 2.937 3.030 2.937 3.030 19,800 +0.03(+1.17%)
Aug 06, 2020 3.110 3.110 2.990 2.995 7,726 +0.05(+1.64%)
Aug 05, 2020 2.830 3.040 2.830 2.947 24,741 +0.12(+4.16%)
Aug 04, 2020 2.683 2.836 2.680 2.829 4,912 +0.13(+4.77%)
Aug 03, 2020 2.560 2.702 2.560 2.700 1,512 +0.05(+1.89%)
Jul 31, 2020 2.720 2.720 2.624 2.650 17,300 -0.09(-3.21%)
Jul 30, 2020 2.920 2.920 2.600 2.738 15,355 -0.16(-5.59%)
Jul 29, 2020 2.760 2.900 2.760 2.900 9,165 +0.13(+4.79%)
Jul 28, 2020 2.925 2.980 2.767 2.767 14,243 -0.21(-7.12%)
Jul 27, 2020 3.108 3.108 2.940 2.979 3,525 +0.06(+2.03%)
Jul 24, 2020 2.902 2.981 2.902 2.920 7,600 +0.02(+0.69%)
Jul 23, 2020 2.900 2.947 2.895 2.900 11,468 -0.01(-0.24%)
Jul 22, 2020 2.890 2.946 2.874 2.907 11,519 -0.08(-2.79%)
Jul 21, 2020 2.550 2.997 2.550 2.990 18,002 +0.39(+15.02%)
Jul 20, 2020 2.480 2.640 2.480 2.600 36,185 -0.05(-1.85%)
Jul 17, 2020 2.748 2.748 2.643 2.649 22,900 -0.14(-5.05%)
Jul 16, 2020 2.890 2.890 2.770 2.790 3,677 -0.02(-0.71%)
Jul 15, 2020 2.757 2.810 2.732 2.810 3,353 +0.13(+4.85%)
Jul 14, 2020 2.550 2.720 2.460 2.680 9,979 +0.10(+3.88%)
Jul 13, 2020 2.530 2.750 2.530 2.580 22,139 -0.11(-4.05%)
Jul 10, 2020 2.656 2.716 2.640 2.689 3,300 +0.04(+1.47%)
Jul 09, 2020 2.748 2.790 2.650 2.650 25,709 -0.07(-2.57%)
Jul 08, 2020 2.802 2.821 2.680 2.720 31,801 -0.05(-1.81%)
Jul 07, 2020 2.850 2.850 2.670 2.770 35,028 -0.08(-2.97%)
Jul 06, 2020 3.005 3.005 2.810 2.855 11,850 -0.02(-0.53%)
Jul 02, 2020 2.857 2.897 2.796 2.870 30,000 +0.08(+2.87%)
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.