STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Methes Energies International Ltd. (MEIL)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0155

-0.0036

(-18.37%)

As of 02:18PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0175	0.0175	0.0155	0.0155	0.0155	104,060
May 01, 2024	0.0200	0.0200	0.0175	0.0191	0.0191	48,300
Apr 30, 2024	0.0209	0.0222	0.0204	0.0204	0.0204	3,200
Apr 29, 2024	0.0203	0.0203	0.0189	0.0189	0.0189	15,000
Apr 26, 2024	0.0222	0.0223	0.0222	0.0223	0.0223	200
Apr 25, 2024	0.0275	0.0275	0.0185	0.0244	0.0244	109,855
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,700
Apr 23, 2024	0.0265	0.0265	0.0262	0.0262	0.0262	10,000
Apr 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 19, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	39,100
Apr 18, 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
Apr 17, 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
Apr 16, 2024	0.0272	0.0272	0.0272	0.0272	0.0272	2,888
Apr 15, 2024	0.0300	0.0318	0.0260	0.0260	0.0260	30,100
Apr 12, 2024	0.0311	0.0355	0.0292	0.0302	0.0302	45,325
Apr 11, 2024	0.0340	0.0385	0.0340	0.0358	0.0358	22,500
Apr 10, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	2,500
Apr 09, 2024	0.0320	0.0350	0.0231	0.0350	0.0350	336,909
Apr 08, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	3,000
Apr 05, 2024	0.0330	0.0368	0.0310	0.0368	0.0368	68,800
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 03, 2024	0.0400	0.0400	0.0235	0.0300	0.0300	98,200
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,100
Apr 01, 2024	0.0530	0.0530	0.0458	0.0458	0.0458	2,086
Mar 28, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
Mar 27, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	500
Mar 26, 2024	0.0445	0.0445	0.0351	0.0351	0.0351	13,375
Mar 25, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	-
Mar 22, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	800
Mar 21, 2024	0.0373	0.0373	0.0373	0.0373	0.0373	-
Mar 20, 2024	0.0300	0.0373	0.0270	0.0373	0.0373	90,661
Mar 19, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
Mar 18, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
Mar 15, 2024	0.0389	0.0389	0.0210	0.0299	0.0299	428,200
Mar 14, 2024	0.0390	0.0390	0.0389	0.0389	0.0389	25,162
Mar 13, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Mar 12, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Mar 11, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	8,000
Mar 08, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Mar 07, 2024	0.0450	0.0450	0.0389	0.0389	0.0389	39,200
Mar 06, 2024	0.0523	0.0523	0.0523	0.0523	0.0523	-
Mar 05, 2024	0.0523	0.0523	0.0523	0.0523	0.0523	-
Mar 04, 2024	0.0523	0.0523	0.0523	0.0523	0.0523	250
Mar 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Feb 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,800
Feb 28, 2024	0.0597	0.0597	0.0597	0.0597	0.0597	-
Feb 27, 2024	0.0597	0.0597	0.0597	0.0597	0.0597	166
Feb 26, 2024	0.0549	0.0549	0.0549	0.0549	0.0549	-
Feb 23, 2024	0.0549	0.0549	0.0549	0.0549	0.0549	-
Feb 22, 2024	0.0549	0.0549	0.0549	0.0549	0.0549	-
Feb 21, 2024	0.0549	0.0549	0.0549	0.0549	0.0549	7,112
Feb 20, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	300
Feb 16, 2024	0.0515	0.0515	0.0515	0.0515	0.0515	4,000
Feb 15, 2024	0.0450	0.0450	0.0438	0.0438	0.0438	10,000
Feb 14, 2024	0.0492	0.0492	0.0492	0.0492	0.0492	-
Feb 13, 2024	0.0492	0.0492	0.0492	0.0492	0.0492	-
Feb 12, 2024	0.0492	0.0492	0.0492	0.0492	0.0492	1,007
Feb 09, 2024	0.0590	0.0596	0.0435	0.0516	0.0516	16,075
Feb 08, 2024	0.0550	0.0580	0.0415	0.0580	0.0580	45,000
Feb 07, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 06, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 05, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 02, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 01, 2024	0.0585	0.0650	0.0585	0.0650	0.0650	21,065
Jan 31, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 29, 2024	0.0710	0.0710	0.0700	0.0700	0.0700	97,500
Jan 26, 2024	0.0701	0.0710	0.0701	0.0710	0.0710	6,200
Jan 25, 2024	0.0735	0.0735	0.0723	0.0735	0.0735	100,025
Jan 24, 2024	0.0735	0.0735	0.0735	0.0735	0.0735	2,440
Jan 23, 2024	0.0735	0.0735	0.0735	0.0735	0.0735	-
Jan 22, 2024	0.0735	0.0735	0.0735	0.0735	0.0735	4,225
Jan 19, 2024	0.0797	0.0797	0.0736	0.0736	0.0736	9,950
Jan 18, 2024	0.0820	0.0820	0.0751	0.0751	0.0751	19,900
Jan 17, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 16, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	3,500
Jan 12, 2024	0.0765	0.0765	0.0765	0.0765	0.0765	225
Jan 11, 2024	0.0800	0.0800	0.0750	0.0800	0.0800	82,650
Jan 10, 2024	0.0730	0.0800	0.0730	0.0800	0.0800	52,038
Jan 09, 2024	0.0800	0.0875	0.0775	0.0875	0.0875	264,382
Jan 08, 2024	0.0840	0.1000	0.0800	0.0800	0.0800	384,540
Jan 05, 2024	0.0625	0.0930	0.0625	0.0900	0.0900	616,119
Jan 04, 2024	0.0600	0.0650	0.0525	0.0600	0.0600	326,410
Jan 03, 2024	0.0580	0.0610	0.0550	0.0610	0.0610	135,004
Jan 02, 2024	0.0450	0.0580	0.0426	0.0570	0.0570	82,563
Dec 29, 2023	0.0426	0.0449	0.0426	0.0449	0.0449	400
Dec 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 27, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	4,222
Dec 26, 2023	0.0425	0.0425	0.0425	0.0425	0.0425	1,000
Dec 22, 2023	0.0410	0.0550	0.0400	0.0450	0.0450	24,150
Dec 21, 2023	0.0432	0.0461	0.0410	0.0410	0.0410	500
Dec 20, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Dec 19, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 18, 2023	0.0450	0.0564	0.0450	0.0450	0.0450	42,350
Dec 15, 2023	0.0483	0.0483	0.0483	0.0483	0.0483	6,666
Dec 14, 2023	0.0386	0.0483	0.0386	0.0483	0.0483	10,100
Dec 13, 2023	0.0386	0.0386	0.0386	0.0386	0.0386	10,000
Dec 12, 2023	0.0465	0.0465	0.0465	0.0465	0.0465	-
Dec 11, 2023	0.0465	0.0465	0.0465	0.0465	0.0465	120
Dec 08, 2023	0.0490	0.0529	0.0490	0.0529	0.0529	7,872
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.36+142.81(+0.66%)

S&P 5005,063.15+44.76(+0.89%)

DOW38,224.34+321.05(+0.85%)

CAD/USD0.7312+0.0031(+0.43%)

CRUDE OIL78.99-0.01(-0.01%)

Bitcoin CAD81,021.48+1,532.76(+1.93%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Methes Energies International Ltd. (MEIL)

S&P/TSX
21,871.36
+142.81(+0.66%)

S&P 500
5,063.15
+44.76(+0.89%)

DOW
38,224.34
+321.05(+0.85%)

CAD/USD
0.7312
+0.0031(+0.43%)

CRUDE OIL
78.99
-0.01(-0.01%)

Bitcoin CAD
81,021.48
+1,532.76(+1.93%)