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

Meg Energy Corp (OP: MEGEF )

22.26 +0.61 (+2.82%)
Streaming Delayed Price Updated: 3:59 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 31, 2019 3.157 3.190 3.157 3.181 2,700 -0.03(-1.04%)
May 30, 2019 3.270 3.270 3.215 3.215 636 -0.04(-1.09%)
May 29, 2019 3.098 3.250 3.098 3.250 21,750 -0.05(-1.52%)
May 28, 2019 3.480 3.480 3.300 3.300 2,800 -0.17(-4.90%)
May 24, 2019 3.360 3.520 3.270 3.470 12,000 +0.17(+5.06%)
May 23, 2019 3.500 3.500 3.259 3.303 40,350 -0.34(-9.36%)
May 22, 2019 3.830 3.870 3.620 3.644 158,170 -0.21(-5.35%)
May 21, 2019 3.870 3.870 3.827 3.850 3,400 -0.02(-0.52%)
May 17, 2019 3.870 3.870 3.870 0 -0.11(-2.76%)
May 16, 2019 4.000 4.019 3.980 3.980 25,500 -0.05(-1.17%)
May 15, 2019 4.027 4.027 4.027 4.027 100 -0.03(-0.85%)
May 14, 2019 4.045 4.120 4.045 4.062 9,460 +0.09(+2.30%)
May 13, 2019 4.000 4.000 3.920 3.970 17,800 -0.20(-4.79%)
May 10, 2019 4.180 4.180 4.119 4.170 15,000 -0.03(-0.71%)
May 09, 2019 4.123 4.200 4.120 4.200 9,100 -0.10(-2.33%)
May 08, 2019 4.306 4.306 4.271 4.300 56,040 +0.12(+2.96%)
May 07, 2019 4.230 4.270 4.176 4.176 22,276 -0.16(-3.77%)
May 06, 2019 4.050 4.340 4.050 4.340 79,900 +0.15(+3.65%)
May 03, 2019 4.090 4.200 4.090 4.187 25,100 +0.03(+0.65%)
May 02, 2019 4.069 4.200 4.060 4.160 13,800 +0.01(+0.29%)
May 01, 2019 4.360 4.360 4.148 4.148 28,517 -0.36(-8.03%)
Apr 30, 2019 4.620 4.620 4.480 4.510 14,700 -0.11(-2.44%)
Apr 29, 2019 4.620 4.626 4.620 4.623 3,000 +0.22(+4.91%)
Apr 26, 2019 4.501 4.501 4.293 4.407 81,300 -0.18(-3.99%)
Apr 25, 2019 4.590 4.600 4.530 4.590 25,250 -0.05(-1.11%)
Apr 24, 2019 4.900 4.900 4.641 4.641 39,350 -0.22(-4.46%)
Apr 23, 2019 5.040 5.040 4.858 4.858 79,500 -0.13(-2.65%)
Apr 22, 2019 4.980 5.020 4.971 4.990 11,150 +0.18(+3.74%)
Apr 18, 2019 4.845 4.845 4.760 4.810 110,200 -0.02(-0.32%)
Apr 17, 2019 4.788 4.825 4.750 4.825 10,700 +0.18(+3.89%)
Apr 16, 2019 4.578 4.645 4.578 4.645 6,500 +0.06(+1.42%)
Apr 15, 2019 4.640 4.705 4.580 4.580 81,507 -0.12(-2.52%)
Apr 12, 2019 4.745 4.790 4.615 4.698 231,500 +0.14(+2.99%)
Apr 11, 2019 4.598 4.728 4.540 4.562 121,540 -0.09(-1.89%)
Apr 10, 2019 4.600 4.700 4.600 4.650 78,345 +0.21(+4.78%)
Apr 09, 2019 4.530 4.530 4.320 4.438 24,175 +0.07(+1.63%)
Apr 08, 2019 4.260 4.460 4.260 4.367 100,925 +0.26(+6.46%)
Apr 05, 2019 3.960 4.124 3.960 4.102 24,900 +0.13(+3.38%)
Apr 03, 2019 3.968 3.968 3.968 0 +0.01(+0.20%)
Apr 02, 2019 3.922 3.960 3.922 3.960 5,450 -0.06(-1.44%)
Apr 01, 2019 3.830 4.040 3.830 4.018 15,580 +0.19(+4.91%)
Mar 29, 2019 3.940 3.940 3.802 3.830 39,900 -0.03(-0.78%)
Mar 28, 2019 3.883 3.883 3.860 3.860 103,900 -0.10(-2.45%)
Mar 27, 2019 3.994 3.994 3.920 3.957 227,750 -0.18(-4.31%)
Mar 26, 2019 4.035 4.160 4.035 4.135 11,000 +0.19(+4.79%)
Mar 25, 2019 3.980 4.000 3.921 3.946 12,250 -0.08(-2.08%)
Mar 22, 2019 4.243 4.243 4.030 4.030 13,500 -0.27(-6.28%)
Mar 21, 2019 4.160 4.300 4.120 4.300 10,300 +0.14(+3.37%)
Mar 20, 2019 3.805 4.180 3.805 4.160 43,867 +0.34(+8.90%)
Mar 19, 2019 3.858 3.858 3.813 3.820 4,000 +0.02(+0.66%)
Mar 18, 2019 3.790 3.812 3.790 3.795 6,500 +0.04(+1.20%)
Mar 15, 2019 3.780 3.780 3.750 3.750 12,700 -0.13(-3.35%)
Mar 14, 2019 3.850 3.919 3.848 3.880 49,484 +0.03(+0.78%)
Mar 13, 2019 3.770 3.860 3.770 3.850 9,750 +0.08(+2.12%)
Mar 12, 2019 3.830 3.830 3.766 3.770 6,382 -0.06(-1.57%)
Mar 11, 2019 3.829 3.890 3.829 3.830 19,600 +0.08(+2.13%)
Mar 08, 2019 3.594 3.760 3.550 3.750 26,500 -0.10(-2.60%)
Mar 07, 2019 3.840 3.852 3.840 3.850 6,400 -0.04(-1.05%)
Mar 06, 2019 3.850 3.891 3.820 3.891 48,677 -0.01(-0.23%)
Mar 05, 2019 3.889 3.900 3.889 3.900 4,100 +0.00(+0.00%)
Mar 04, 2019 4.100 4.100 3.880 3.900 48,750 -0.27(-6.47%)
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.