Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mene Inc (OP: MENEF )

0.1600 -0.0200 (-11.11%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 28, 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 28, 2024 0.1500 0.1618 0.1400 0.1600 100,122 -0.02(-11.11%)
May 24, 2024 0.1800 0.1800 0.1800 0.1800 5,015 +0.01(+7.46%)
May 23, 2024 0.1450 0.1843 0.1450 0.1675 165,947 -0.00(-1.47%)
May 22, 2024 0.1442 0.1806 0.1373 0.1700 140,110 +0.01(+6.38%)
May 21, 2024 0.1738 0.1800 0.1341 0.1598 258,117 +0.01(+8.86%)
May 20, 2024 0.1500 0.1550 0.1376 0.1468 80,978 -0.00(-2.13%)
May 17, 2024 0.1341 0.1500 0.1341 0.1500 174,735 +0.01(+7.14%)
May 16, 2024 0.1475 0.1475 0.1400 0.1400 36,850 +0.00(+3.09%)
May 15, 2024 0.1440 0.1490 0.1358 0.1358 29,375 -0.01(-9.10%)
May 14, 2024 0.1441 0.1700 0.1440 0.1494 86,117 +0.01(+3.68%)
May 13, 2024 0.1470 0.1600 0.1441 0.1441 20,695 -0.01(-3.93%)
May 10, 2024 0.1500 0.1500 0.1500 0.1500 1,717 +0.00(+0.00%)
May 09, 2024 0.1470 0.1521 0.1470 0.1500 112,502 -0.01(-6.25%)
May 08, 2024 0.1441 0.1600 0.1441 0.1600 50,028 +0.00(+2.17%)
May 07, 2024 0.1600 0.1600 0.1566 0.1566 25,501 -0.00(-3.03%)
May 06, 2024 0.1530 0.1660 0.1500 0.1615 27,500 +0.01(+5.56%)
May 03, 2024 0.1530 0.1595 0.1530 0.1530 10,900 -0.00(-2.05%)
May 02, 2024 0.1520 0.1600 0.1500 0.1562 163,410 -0.00(-1.45%)
May 01, 2024 0.1540 0.1585 0.1540 0.1585 59,193 +0.00(+2.92%)
Apr 30, 2024 0.1600 0.1630 0.1540 0.1540 107,020 -0.01(-4.35%)
Apr 29, 2024 0.1610 0.1620 0.1607 0.1610 35,000 -0.00(-0.49%)
Apr 26, 2024 0.1500 0.1650 0.1500 0.1618 89,600 -0.00(-2.18%)
Apr 25, 2024 0.1655 0.1700 0.1571 0.1654 83,400 +0.01(+4.68%)
Apr 24, 2024 0.1500 0.1640 0.1441 0.1580 106,250 -0.01(-3.66%)
Apr 23, 2024 0.1600 0.1640 0.1535 0.1640 87,690 -0.01(-3.53%)
Apr 22, 2024 0.1603 0.1700 0.1600 0.1700 157,765 +0.00(+0.00%)
Apr 19, 2024 0.1600 0.1700 0.1550 0.1700 134,538 +0.01(+9.18%)
Apr 18, 2024 0.1600 0.1700 0.1510 0.1557 58,503 -0.00(-2.69%)
Apr 17, 2024 0.1653 0.1653 0.1590 0.1600 69,560 +0.00(+0.00%)
Apr 16, 2024 0.1736 0.1800 0.1600 0.1600 23,600 -0.02(-11.11%)
Apr 15, 2024 0.1722 0.1800 0.1722 0.1800 75,000 +0.02(+16.13%)
Apr 12, 2024 0.1625 0.1700 0.1550 0.1550 42,525 -0.01(-6.00%)
Apr 11, 2024 0.1700 0.1700 0.1550 0.1649 59,756 -0.02(-10.86%)
Apr 10, 2024 0.1650 0.1850 0.1580 0.1850 58,826 +0.02(+15.62%)
Apr 09, 2024 0.1700 0.1800 0.1550 0.1600 44,686 -0.01(-8.57%)
Apr 08, 2024 0.1700 0.1800 0.1700 0.1750 16,573 -0.00(-2.02%)
Apr 05, 2024 0.1850 0.1850 0.1700 0.1786 99,500 -0.00(-0.78%)
Apr 04, 2024 0.1760 0.1800 0.1668 0.1800 49,551 -0.00(-1.64%)
Apr 03, 2024 0.1715 0.1850 0.1700 0.1830 81,253 +0.01(+3.45%)
Apr 02, 2024 0.1850 0.1850 0.1640 0.1769 86,433 +0.01(+3.09%)
Apr 01, 2024 0.1575 0.1722 0.1575 0.1716 3,269 +0.02(+11.36%)
Mar 28, 2024 0.1632 0.1632 0.1541 0.1541 5,610 -0.02(-9.35%)
Mar 27, 2024 0.1590 0.1862 0.1590 0.1700 29,100 -0.01(-4.66%)
Mar 26, 2024 0.1600 0.1783 0.1541 0.1783 57,276 +0.02(+15.03%)
Mar 25, 2024 0.1550 0.1550 0.1550 0.1550 4,010 +0.00(+0.00%)
Mar 22, 2024 0.1702 0.1702 0.1550 0.1550 5,430 -0.03(-16.76%)
Mar 21, 2024 0.1665 0.1862 0.1556 0.1862 51,305 +0.02(+9.53%)
Mar 20, 2024 0.1700 0.1700 0.1700 0.1700 1,044 -0.02(-10.05%)
Mar 19, 2024 0.1690 0.1890 0.1600 0.1890 140,800 -0.00(-1.82%)
Mar 18, 2024 0.1800 0.1925 0.1700 0.1925 23,000 +0.00(+1.32%)
Mar 15, 2024 0.1900 0.1900 0.1700 0.1900 19,000 +0.03(+18.75%)
Mar 14, 2024 0.1900 0.1900 0.1600 0.1600 26,768 -0.02(-13.51%)
Mar 13, 2024 0.1948 0.1966 0.1850 0.1850 15,510 -0.01(-4.15%)
Mar 11, 2024 0.1930 0 -0.01(-3.50%)
Mar 07, 2024 0.2000 0 +0.01(+4.17%)
Mar 06, 2024 0.1984 0.1984 0.1850 0.1920 716 -0.01(-4.00%)
Mar 05, 2024 0.1850 0.2000 0.1850 0.2000 4,834 +0.02(+8.11%)
Mar 01, 2024 0.1850 5 -0.01(-2.63%)
Feb 29, 2024 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Feb 28, 2024 0.1900 0.1900 0.1900 0.1900 15,010 +0.00(+0.00%)
Feb 27, 2024 0.1902 0.2000 0.1725 0.1900 47,300 -0.01(-5.00%)
Feb 26, 2024 0.2050 0.2075 0.2000 0.2000 5,831 +0.00(+0.00%)
Feb 23, 2024 0.2000 0.2000 0.2000 0.2000 1,554 +0.00(+0.00%)
Feb 21, 2024 0.2000 0 +0.00(+0.00%)
Feb 20, 2024 0.1682 0.2000 0.1650 0.2000 21,900 +0.01(+7.24%)
Feb 16, 2024 0.1800 0.2000 0.1505 0.1865 64,811 -0.00(-0.85%)
Feb 14, 2024 0.1881 0 -0.00(-1.00%)
Feb 13, 2024 0.1900 0.1900 0.1850 0.1900 17,767 +0.00(+0.00%)
Feb 12, 2024 0.1900 0.1907 0.1826 0.1900 64,216 -0.01(-5.00%)
Feb 09, 2024 0.1985 0.2050 0.1985 0.2000 7,000 +0.01(+2.56%)
Feb 08, 2024 0.2000 0.2000 0.1950 0.1950 12,500 +0.00(+0.00%)
Feb 07, 2024 0.2100 0.2100 0.1950 0.1950 9,901 +0.00(+0.00%)
Feb 06, 2024 0.1950 0.1950 0.1950 0.1950 7,700 -0.01(-2.50%)
Feb 02, 2024 0.2000 0 +0.00(+0.00%)
Feb 01, 2024 0.1926 0.2000 0.1891 0.2000 31,500 -0.01(-4.76%)
Jan 31, 2024 0.1928 0.2100 0.1913 0.2100 30,000 +0.00(+0.00%)
Jan 29, 2024 0.2100 0 +0.00(+0.00%)
Jan 26, 2024 0.2052 0.2100 0.2052 0.2100 9,500 +0.01(+5.00%)
Jan 25, 2024 0.2099 0.2099 0.2000 0.2000 18,333 -0.01(-3.01%)
Jan 24, 2024 0.1958 0.2200 0.1900 0.2062 17,000 +0.00(+1.73%)
Jan 23, 2024 0.1933 0.2028 0.1933 0.2027 46,000 -0.02(-8.03%)
Jan 22, 2024 0.2100 0.2204 0.1931 0.2204 41,905 +0.01(+3.28%)
Jan 17, 2024 0.2134 0 +0.01(+3.49%)
Jan 16, 2024 0.2057 0.2300 0.2057 0.2062 36,000 +0.00(+1.28%)
Jan 12, 2024 0.2000 0.2050 0.2000 0.2036 22,300 +0.00(+1.80%)
Jan 11, 2024 0.2099 0.2100 0.2000 0.2000 19,306 -0.01(-4.35%)
Jan 10, 2024 0.2300 0.2300 0.2000 0.2091 17,952 -0.01(-2.38%)
Jan 09, 2024 0.2142 0.2142 0.2142 0.2142 5,000 +0.00(+2.29%)
Jan 08, 2024 0.2092 0.2128 0.2092 0.2094 11,500 -0.02(-8.96%)
Jan 05, 2024 0.2300 0.2300 0.2093 0.2300 23,000 +0.01(+6.43%)
Jan 04, 2024 0.2001 0.2260 0.2001 0.2161 58,229 -0.00(-0.28%)
Jan 03, 2024 0.2300 0.2300 0.2167 0.2167 13,905 -0.02(-9.71%)
Jan 02, 2024 0.2400 0.2400 0.2400 0.2400 7,500 +0.01(+2.13%)
Dec 29, 2023 0.2200 0.2400 0.2200 0.2350 23,722 -0.01(-2.08%)
Dec 28, 2023 0.2400 0.2400 0.2201 0.2400 17,276 +0.01(+4.35%)
Dec 27, 2023 0.2250 0.2400 0.2200 0.2300 33,646 -0.01(-4.17%)
Dec 26, 2023 0.2348 0.2400 0.2348 0.2400 17,150 +0.00(+0.00%)
Dec 22, 2023 0.2300 0.2400 0.2300 0.2400 9,500 +0.01(+4.94%)
Dec 21, 2023 0.2396 0.2396 0.2178 0.2287 25,672 +0.00(+1.37%)
Dec 20, 2023 0.2062 0.2396 0.2062 0.2256 59,125 -0.00(-1.91%)
Dec 19, 2023 0.2348 0.2348 0.2300 0.2300 6,002 -0.00(-1.37%)
Dec 18, 2023 0.2051 0.2396 0.2051 0.2332 34,450 +0.01(+6.00%)
Dec 15, 2023 0.2396 0.2396 0.2076 0.2200 111,518 -0.00(-1.08%)
Dec 14, 2023 0.2396 0.2396 0.2224 0.2224 5,000 -0.01(-5.28%)
Dec 13, 2023 0.2350 0.2400 0.2300 0.2348 15,000 +0.00(+2.09%)
Dec 12, 2023 0.2325 0.2350 0.1900 0.2300 76,102 +0.03(+13.64%)
Dec 11, 2023 0.2067 0.2195 0.2024 0.2024 19,153 -0.01(-2.50%)
Dec 08, 2023 0.2180 0.2400 0.1950 0.2076 70,650 +0.01(+4.43%)
Dec 07, 2023 0.2126 0.2400 0.1988 0.1988 24,000 -0.01(-6.67%)
Dec 06, 2023 0.2027 0.2400 0.1997 0.2130 47,355 +0.00(+1.09%)
Dec 05, 2023 0.2372 0.2372 0.2107 0.2107 10,000 -0.01(-4.23%)
Dec 04, 2023 0.2114 0.2300 0.1963 0.2200 36,541 -0.01(-4.35%)
Dec 01, 2023 0.2180 0.2300 0.2180 0.2300 5,005 +0.00(+0.00%)
Nov 30, 2023 0.2190 0.2300 0.1963 0.2300 30,571 +0.01(+3.14%)
Nov 28, 2023 0.2230 0 -0.01(-3.04%)
Nov 27, 2023 0.2226 0.2300 0.2226 0.2300 1,505 -0.01(-4.17%)
Nov 21, 2023 0.2400 0 +0.01(+4.53%)
Nov 20, 2023 0.1911 0.2296 0.1911 0.2296 6,527 +0.01(+6.44%)
Nov 17, 2023 0.2157 0.2157 0.2157 0.2157 5,500 +0.00(+0.94%)
Nov 16, 2023 0.2200 0.2200 0.2137 0.2137 16,500 -0.02(-7.09%)
Nov 15, 2023 0.2300 0.2300 0.2200 0.2300 17,048 +0.01(+4.55%)
Nov 14, 2023 0.2320 0.2320 0.2200 0.2200 5,973 -0.01(-4.35%)
Nov 13, 2023 0.2058 0.2300 0.1954 0.2300 33,300 +0.01(+3.19%)
Nov 10, 2023 0.2350 0.2350 0.2058 0.2229 17,800 -0.01(-3.88%)
Nov 09, 2023 0.2319 0.2319 0.2319 0.2319 100 -0.01(-3.37%)
Nov 08, 2023 0.2130 0.2400 0.2130 0.2400 1,808 +0.00(+0.00%)
Nov 07, 2023 0.2202 0.2400 0.2202 0.2400 11,300 +0.00(+0.00%)
Nov 03, 2023 0.2400 52 +0.00(+0.00%)
Nov 02, 2023 0.2285 0.2400 0.2285 0.2400 18,500 +0.02(+9.44%)
Nov 01, 2023 0.2500 0.2500 0.2100 0.2193 18,900 -0.02(-8.62%)
Oct 31, 2023 0.2400 0.2400 0.2300 0.2400 6,700 +0.01(+3.90%)
Oct 30, 2023 0.2265 0.2310 0.2265 0.2310 12,805 +0.01(+4.19%)
Oct 27, 2023 0.2218 0.2310 0.2217 0.2217 19,770 -0.01(-3.82%)
Oct 26, 2023 0.2300 0.2305 0.2300 0.2305 630 +0.01(+4.73%)
Oct 25, 2023 0.1806 0.2310 0.1806 0.2201 49,000 +0.01(+4.81%)
Oct 24, 2023 0.2011 0.2100 0.1865 0.2100 49,802 +0.00(+2.14%)
Oct 23, 2023 0.2099 0.2100 0.2056 0.2056 13,500 -0.00(-2.05%)
Oct 20, 2023 0.2058 0.2100 0.2058 0.2099 20,159 -0.00(-0.33%)
Oct 19, 2023 0.2153 0.2153 0.2106 0.2106 10,700 -0.01(-4.27%)
Oct 18, 2023 0.2165 0.2200 0.2011 0.2200 36,433 -0.00(-1.30%)
Oct 16, 2023 0.2229 0 +0.00(+0.77%)
Oct 13, 2023 0.2217 0.2217 0.2100 0.2212 36,555 +0.00(+0.55%)
Oct 12, 2023 0.2396 0.2396 0.2200 0.2200 48,260 -0.00(-0.54%)
Oct 11, 2023 0.2212 0.2212 0.2212 0.2212 15,500 -0.06(-21.00%)
Oct 10, 2023 0.2900 0.2900 0.2313 0.2800 36,844 -0.01(-3.45%)
Oct 06, 2023 0.2900 0 +0.02(+7.41%)
Oct 04, 2023 0.2700 0 -0.00(-0.30%)
Oct 03, 2023 0.2325 0.3000 0.2325 0.2708 26,210 -0.03(-9.73%)
Oct 02, 2023 0.3000 0.3000 0.3000 0.3000 513 +0.00(+0.00%)
Sep 29, 2023 0.3000 0.3000 0.2467 0.3000 8,960 +0.02(+8.74%)
Sep 28, 2023 0.2600 0.2759 0.2600 0.2759 18,503 -0.01(-3.80%)
Sep 27, 2023 0.2601 0.2900 0.2532 0.2868 34,941 +0.02(+8.14%)
Sep 26, 2023 0.2652 0.2800 0.2652 0.2652 24,550 -0.05(-17.13%)
Sep 25, 2023 0.3200 0.3200 0.3200 0.3200 11,711 +0.03(+9.36%)
Sep 22, 2023 0.2792 0.2926 0.2792 0.2926 24,515 +0.01(+2.63%)
Sep 21, 2023 0.2325 0.2851 0.2325 0.2851 30,000 -0.01(-2.16%)
Sep 20, 2023 0.2681 0.3040 0.2681 0.2914 22,255 +0.02(+6.27%)
Sep 19, 2023 0.2747 0.2747 0.2742 0.2742 22,101 -0.02(-7.61%)
Sep 18, 2023 0.2793 0.3200 0.2793 0.2968 11,600 -0.01(-1.66%)
Sep 15, 2023 0.2857 0.3200 0.2814 0.3018 30,175 -0.02(-5.69%)
Sep 14, 2023 0.3200 0.3200 0.2887 0.3200 25,000 +0.03(+10.92%)
Sep 13, 2023 0.2887 0.2887 0.2821 0.2885 20,024 +0.00(+0.91%)
Sep 12, 2023 0.2859 0.2859 0.2859 0.2859 1,099 -0.03(-10.66%)
Sep 11, 2023 0.2879 0.3200 0.2879 0.3200 5,270 +0.03(+9.14%)
Sep 08, 2023 0.2599 0.3200 0.2599 0.2932 25,300 -0.03(-8.37%)
Sep 07, 2023 0.2804 0.3200 0.2804 0.3200 29,500 +0.01(+1.59%)
Sep 06, 2023 0.2540 0.3150 0.2540 0.3150 21,502 -0.01(-1.56%)
Sep 05, 2023 0.3200 0.3200 0.3200 0.3200 10,002 +0.00(+0.00%)
Sep 01, 2023 0.3200 0.3200 0.2666 0.3200 30,928 +0.00(+0.00%)
Aug 30, 2023 0.3200 10 +0.02(+6.67%)
Aug 29, 2023 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Aug 28, 2023 0.3000 0.3100 0.3000 0.3100 5,364 +0.00(+0.00%)
Aug 25, 2023 0.3000 0.3100 0.2700 0.3100 7,643 +0.01(+3.33%)
Aug 24, 2023 0.2850 0.3000 0.2775 0.3000 30,260 +0.03(+11.11%)
Aug 23, 2023 0.2750 0.2750 0.2700 0.2700 354 -0.04(-12.90%)
Aug 22, 2023 0.2900 0.3100 0.2900 0.3100 25,000 +0.01(+3.33%)
Aug 21, 2023 0.3300 0.3300 0.2501 0.3000 15,000 -0.03(-7.69%)
Aug 17, 2023 0.3250 0 +0.03(+11.11%)
Aug 16, 2023 0.2685 0.3300 0.2685 0.2925 7,275 -0.01(-2.34%)
Aug 15, 2023 0.3200 0.3200 0.2995 0.2995 21,098 -0.00(-0.83%)
Aug 14, 2023 0.3300 0.3300 0.2500 0.3020 23,205 -0.03(-8.48%)
Aug 11, 2023 0.2900 0.3300 0.2900 0.3300 4,200 +0.00(+0.00%)
Aug 10, 2023 0.2912 0.3300 0.2912 0.3300 4,800 +0.01(+3.77%)
Aug 08, 2023 0.3180 0 +0.02(+5.33%)
Aug 07, 2023 0.3600 0.3600 0.3019 0.3019 32,143 -0.02(-5.66%)
Aug 03, 2023 0.3200 0 +0.00(+0.00%)
Aug 02, 2023 0.3200 0.3352 0.3100 0.3200 15,746 +0.00(+0.00%)
Aug 01, 2023 0.3250 0.3250 0.3200 0.3200 8,500 +0.00(+0.00%)
Jul 31, 2023 0.3000 0.3200 0.3000 0.3200 7,861 +0.04(+15.52%)
Jul 28, 2023 0.3200 0.3200 0.2770 0.2770 60,000 +0.01(+2.59%)
Jul 27, 2023 0.2783 0.2783 0.2700 0.2700 13,200 -0.02(-6.90%)
Jul 26, 2023 0.2100 0.2900 0.2100 0.2900 28,600 +0.01(+3.57%)
Jul 25, 2023 0.2880 0.2900 0.2800 0.2800 8,336 +0.00(+0.00%)
Jul 24, 2023 0.2800 0.2850 0.2800 0.2800 5,757 +0.02(+9.38%)
Jul 20, 2023 0.2560 0 -0.02(-8.08%)
Jul 19, 2023 0.2700 0.2785 0.2596 0.2785 12,500 +0.01(+3.15%)
Jul 18, 2023 0.2100 0.2700 0.2100 0.2700 17,320 +0.03(+10.75%)
Jul 17, 2023 0.2650 0.2650 0.2438 0.2438 8,600 -0.02(-8.00%)
Jul 13, 2023 0.2650 0 +0.02(+6.00%)
Jul 12, 2023 0.2374 0.2500 0.2374 0.2500 3,536 -0.00(-0.95%)
Jul 11, 2023 0.2644 0.2644 0.2524 0.2524 1,055 +0.01(+5.17%)
Jul 07, 2023 0.2400 0 +0.01(+4.35%)
Jul 05, 2023 0.2300 0 +0.01(+2.22%)
Jul 03, 2023 0.2250 0.2250 0.2250 0.2250 150 +0.01(+2.27%)
Jun 30, 2023 0.2250 0.2250 0.2200 0.2200 3,309 -0.01(-2.22%)
Jun 29, 2023 0.2125 0.2250 0.2125 0.2250 40,535 +0.02(+7.81%)
Jun 26, 2023 0.2087 0 +0.00(+0.00%)
Jun 23, 2023 0.2050 0.2087 0.2050 0.2087 15,516 -0.01(-2.93%)
Jun 22, 2023 0.2150 0.2150 0.2150 0.2150 19,250 +0.01(+4.88%)
Jun 21, 2023 0.2150 0.2172 0.2049 0.2050 35,309 -0.02(-8.89%)
Jun 20, 2023 0.2049 0.2250 0.2049 0.2250 4,706 +0.02(+7.14%)
Jun 16, 2023 0.2250 0.2250 0.2100 0.2100 8,758 -0.00(-1.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.