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

Mene Inc (OP: MENEF )

0.1468 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
May 31, 2019 0.3855 0.4100 0.3855 0.3900 5,700 -0.01(-2.48%)
May 30, 2019 0.4132 0.4132 0.3945 0.3999 44,663 -0.01(-1.26%)
May 29, 2019 0.4238 0.4328 0.4049 0.4050 43,772 -0.03(-6.18%)
May 28, 2019 0.4286 0.4399 0.4212 0.4317 29,060 -0.01(-2.02%)
May 24, 2019 0.4403 0.4422 0.4330 0.4406 41,800 +0.02(+5.91%)
May 23, 2019 0.4347 0.4352 0.3900 0.4160 11,886 -0.01(-2.89%)
May 22, 2019 0.4279 0.4646 0.4279 0.4284 45,849 -0.05(-10.06%)
May 21, 2019 0.4340 0.4763 0.4200 0.4763 14,076 +0.05(+12.26%)
May 20, 2019 0.3900 0.4700 0.3900 0.4243 18,000 -0.01(-2.12%)
May 17, 2019 0.3889 0.4892 0.3889 0.4335 56,500 +0.00(+0.14%)
May 16, 2019 0.4487 0.4618 0.4239 0.4329 56,675 -0.01(-2.30%)
May 15, 2019 0.3960 0.4548 0.3960 0.4431 18,070 +0.00(+0.70%)
May 14, 2019 0.4484 0.5016 0.4398 0.4400 49,888 -0.07(-13.49%)
May 13, 2019 0.4655 0.5086 0.4483 0.5086 34,646 +0.06(+13.02%)
May 10, 2019 0.4650 0.4787 0.4485 0.4500 91,100 +0.01(+2.30%)
May 09, 2019 0.4445 0.4468 0.4363 0.4399 25,059 +0.01(+2.71%)
May 08, 2019 0.4428 0.4553 0.4225 0.4283 13,250 -0.01(-2.66%)
May 07, 2019 0.4500 0.4500 0.4395 0.4400 35,778 -0.01(-2.72%)
May 06, 2019 0.4450 0.4550 0.4400 0.4523 33,635 -0.01(-1.33%)
May 03, 2019 0.4408 0.4736 0.4408 0.4584 48,700 +0.00(+0.77%)
May 02, 2019 0.5586 0.5586 0.4400 0.4549 59,196 -0.02(-5.19%)
May 01, 2019 0.4800 0.4946 0.4798 0.4798 27,000 -0.00(-0.04%)
Apr 30, 2019 0.4920 0.5000 0.4800 0.4800 63,479 -0.01(-2.44%)
Apr 29, 2019 0.4955 0.5004 0.4900 0.4920 43,763 +0.01(+1.46%)
Apr 26, 2019 0.5000 0.5209 0.4844 0.4849 31,300 -0.02(-3.02%)
Apr 25, 2019 0.5100 0.5155 0.4985 0.5000 130,204 +0.00(+0.00%)
Apr 24, 2019 0.4554 0.5205 0.4554 0.5000 65,925 -0.02(-4.42%)
Apr 23, 2019 0.5090 0.5311 0.5000 0.5231 68,135 +0.00(+0.40%)
Apr 22, 2019 0.4900 0.5265 0.4900 0.5210 106,266 +0.02(+4.60%)
Apr 18, 2019 0.4911 0.5299 0.4911 0.4981 32,100 +0.01(+1.12%)
Apr 17, 2019 0.4727 0.5299 0.4727 0.4926 77,841 -0.02(-3.41%)
Apr 16, 2019 0.5250 0.5250 0.4960 0.5100 75,240 -0.00(-0.51%)
Apr 15, 2019 0.5788 0.5788 0.5122 0.5126 51,110 -0.02(-3.10%)
Apr 12, 2019 0.5150 0.5299 0.5141 0.5290 28,600 +0.02(+3.22%)
Apr 11, 2019 0.5508 0.5508 0.5000 0.5125 18,855 -0.01(-1.42%)
Apr 10, 2019 0.5117 0.5199 0.5117 0.5199 16,796 +0.00(+0.87%)
Apr 09, 2019 0.5268 0.5383 0.4934 0.5154 106,260 -0.02(-4.56%)
Apr 08, 2019 0.5075 0.5400 0.5000 0.5400 21,239 +0.03(+6.13%)
Apr 05, 2019 0.5102 0.5200 0.5020 0.5088 17,500 -0.01(-2.15%)
Apr 04, 2019 0.5187 0.5200 0.5072 0.5200 24,900 +0.02(+3.15%)
Apr 03, 2019 0.5197 0.5245 0.5000 0.5041 41,144 -0.04(-8.18%)
Apr 02, 2019 0.4839 0.5490 0.4839 0.5490 27,454 +0.01(+2.62%)
Apr 01, 2019 0.5289 0.5600 0.5138 0.5350 69,453 +0.01(+1.75%)
Mar 29, 2019 0.5741 0.5741 0.5144 0.5258 49,700 +0.00(+0.10%)
Mar 28, 2019 0.5402 0.5468 0.5051 0.5253 31,232 +0.00(+0.40%)
Mar 27, 2019 0.5090 0.5379 0.5023 0.5232 61,445 +0.01(+2.59%)
Mar 26, 2019 0.5265 0.5321 0.5045 0.5100 48,420 -0.01(-1.64%)
Mar 25, 2019 0.4858 0.5341 0.4858 0.5185 68,351 +0.04(+7.48%)
Mar 22, 2019 0.5131 0.5490 0.4824 0.4824 99,700 -0.04(-7.23%)
Mar 21, 2019 0.5434 0.5500 0.5064 0.5200 99,092 -0.00(-0.69%)
Mar 20, 2019 0.5462 0.5462 0.5193 0.5236 22,773 +0.00(+0.21%)
Mar 19, 2019 0.5071 0.5298 0.5000 0.5225 64,762 +0.03(+6.85%)
Mar 18, 2019 0.5973 0.5973 0.4885 0.4890 180,346 -0.05(-9.41%)
Mar 15, 2019 0.5408 0.5649 0.5100 0.5398 93,500 -0.02(-3.61%)
Mar 14, 2019 0.5496 0.5865 0.5300 0.5600 24,770 -0.01(-2.10%)
Mar 13, 2019 0.5724 0.6128 0.5500 0.5720 100,206 +0.03(+5.93%)
Mar 12, 2019 0.5776 0.5928 0.5400 0.5400 49,069 -0.02(-2.93%)
Mar 11, 2019 0.5169 0.6539 0.5169 0.5563 136,712 +0.01(+1.26%)
Mar 08, 2019 0.5200 0.5494 0.5100 0.5494 14,800 +0.05(+9.88%)
Mar 07, 2019 0.5383 0.5507 0.5000 0.5000 100,000 +0.02(+5.13%)
Mar 06, 2019 0.4878 0.5316 0.4433 0.4756 47,541 -0.02(-3.14%)
Mar 05, 2019 0.4893 0.5063 0.4664 0.4910 54,968 -0.01(-2.15%)
Mar 04, 2019 0.5231 0.5477 0.4974 0.5018 96,310 -0.02(-4.00%)
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.