Mene Inc. (MENEF)

Other OTC - Other OTC Delayed Price. Currency in USD

0.2500

-0.0150

(-5.66%)

As of 11:09AM EDT. Market open.

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	0.2555	0.2555	0.2500	0.2500	0.2500	16,000
Mar 27, 2023	0.2800	0.2800	0.2650	0.2650	0.2650	2,900
Mar 24, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
Mar 23, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
Mar 22, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
Mar 21, 2023	0.2600	0.2680	0.2500	0.2650	0.2650	13,100
Mar 20, 2023	0.2130	0.2600	0.2130	0.2600	0.2600	22,100
Mar 17, 2023	0.2570	0.2600	0.2530	0.2600	0.2600	18,500
Mar 16, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 15, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 14, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	2,800
Mar 13, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	8,300
Mar 10, 2023	0.2600	0.2650	0.2600	0.2600	0.2600	10,000
Mar 09, 2023	0.2600	0.2600	0.2580	0.2600	0.2600	14,100
Mar 08, 2023	0.2400	0.2730	0.2400	0.2610	0.2610	30,500
Mar 07, 2023	0.2700	0.2730	0.2420	0.2730	0.2730	64,000
Mar 06, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 03, 2023	0.2760	0.2800	0.2760	0.2800	0.2800	3,600
Mar 02, 2023	0.2760	0.2760	0.2760	0.2760	0.2760	5,000
Mar 01, 2023	0.2520	0.2800	0.2520	0.2620	0.2620	53,700
Feb 28, 2023	0.2700	0.2750	0.2660	0.2660	0.2660	12,000
Feb 27, 2023	0.2650	0.2700	0.2500	0.2700	0.2700	2,200
Feb 24, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	10,500
Feb 23, 2023	0.2800	0.2800	0.2300	0.2700	0.2700	77,900
Feb 22, 2023	0.2660	0.2700	0.2520	0.2650	0.2650	35,900
Feb 21, 2023	0.2730	0.2830	0.2700	0.2800	0.2800	112,800
Feb 17, 2023	0.2820	0.2820	0.2820	0.2820	0.2820	-
Feb 16, 2023	0.2850	0.2910	0.2740	0.2820	0.2820	45,200
Feb 15, 2023	0.2900	0.2910	0.2800	0.2850	0.2850	21,700
Feb 14, 2023	0.2940	0.3040	0.2800	0.2800	0.2800	73,800
Feb 13, 2023	0.3070	0.3080	0.2820	0.2820	0.2820	18,000
Feb 10, 2023	0.2970	0.2970	0.2970	0.2970	0.2970	-
Feb 09, 2023	0.2830	0.3040	0.2830	0.2970	0.2970	24,900
Feb 08, 2023	0.2850	0.3000	0.2850	0.3000	0.3000	47,500
Feb 07, 2023	0.2930	0.2990	0.2930	0.2990	0.2990	1,700
Feb 06, 2023	0.2910	0.2990	0.2910	0.2920	0.2920	28,400
Feb 03, 2023	0.2990	0.2990	0.2910	0.2980	0.2980	2,900
Feb 02, 2023	0.2990	0.2990	0.2990	0.2990	0.2990	5,600
Feb 01, 2023	0.3200	0.3200	0.2900	0.3000	0.3000	114,100
Jan 31, 2023	0.3290	0.3300	0.2960	0.3030	0.3030	140,000
Jan 30, 2023	0.3500	0.3500	0.3170	0.3200	0.3200	25,600
Jan 27, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 26, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Jan 25, 2023	0.3320	0.3320	0.3320	0.3320	0.3320	-
Jan 24, 2023	0.3320	0.3320	0.3320	0.3320	0.3320	-
Jan 23, 2023	0.3710	0.3730	0.3160	0.3320	0.3320	90,900
Jan 20, 2023	0.3750	0.3750	0.3500	0.3610	0.3610	19,000
Jan 19, 2023	0.3450	0.3570	0.3450	0.3570	0.3570	6,300
Jan 18, 2023	0.3450	0.3600	0.3140	0.3140	0.3140	16,000
Jan 17, 2023	0.3420	0.3600	0.3140	0.3140	0.3140	41,500
Jan 13, 2023	0.3480	0.3480	0.3480	0.3480	0.3480	13,000
Jan 12, 2023	0.3400	0.3450	0.3150	0.3320	0.3320	26,700
Jan 11, 2023	0.3370	0.3450	0.3150	0.3450	0.3450	28,600
Jan 10, 2023	0.3370	0.3370	0.3370	0.3370	0.3370	5,000
Jan 09, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	15,100
Jan 06, 2023	0.3750	0.3750	0.3600	0.3750	0.3750	7,500
Jan 05, 2023	0.3330	0.3330	0.3330	0.3330	0.3330	100
Jan 04, 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jan 03, 2023	0.3350	0.3350	0.3350	0.3350	0.3350	500
Dec 30, 2022	0.3890	0.3890	0.3380	0.3850	0.3850	21,400
Dec 29, 2022	0.2800	0.3600	0.2800	0.3600	0.3600	21,600
Dec 28, 2022	0.3400	0.3610	0.3200	0.3610	0.3610	26,500
Dec 27, 2022	0.3400	0.3470	0.3100	0.3100	0.3100	25,900
Dec 23, 2022	0.3100	0.3400	0.3100	0.3100	0.3100	24,000
Dec 22, 2022	0.3060	0.3300	0.3030	0.3300	0.3300	31,000
Dec 21, 2022	0.3320	0.3320	0.3060	0.3250	0.3250	46,300
Dec 20, 2022	0.3170	0.3270	0.3140	0.3170	0.3170	45,300
Dec 19, 2022	0.3300	0.3300	0.3030	0.3180	0.3180	17,000
Dec 16, 2022	0.3150	0.3150	0.3150	0.3150	0.3150	5,000
Dec 15, 2022	0.3120	0.3200	0.3120	0.3120	0.3120	51,800
Dec 14, 2022	0.3000	0.3130	0.3000	0.3130	0.3130	12,500
Dec 13, 2022	0.3030	0.3030	0.2700	0.3000	0.3000	102,800
Dec 12, 2022	0.2930	0.3300	0.2830	0.3260	0.3260	63,900
Dec 09, 2022	0.3110	0.3250	0.3110	0.3250	0.3250	25,700
Dec 08, 2022	0.3200	0.3440	0.3140	0.3300	0.3300	64,300
Dec 07, 2022	0.3300	0.3670	0.3200	0.3200	0.3200	119,700
Dec 06, 2022	0.3410	0.3500	0.3300	0.3300	0.3300	110,900
Dec 05, 2022	0.3480	0.3600	0.3400	0.3400	0.3400	24,500
Dec 02, 2022	0.3450	0.3600	0.3300	0.3600	0.3600	9,000
Dec 01, 2022	0.3600	0.3740	0.3540	0.3540	0.3540	24,500
Nov 30, 2022	0.3610	0.3630	0.3500	0.3630	0.3630	19,000
Nov 29, 2022	0.3500	0.3640	0.3500	0.3570	0.3570	35,800
Nov 28, 2022	0.3450	0.3700	0.3100	0.3180	0.3180	79,200
Nov 25, 2022	0.3200	0.3660	0.3200	0.3660	0.3660	5,000
Nov 23, 2022	0.3450	0.3450	0.3450	0.3450	0.3450	4,000
Nov 22, 2022	0.3500	0.3500	0.3450	0.3450	0.3450	17,500
Nov 21, 2022	0.3400	0.3500	0.3100	0.3450	0.3450	24,400
Nov 18, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	9,800
Nov 17, 2022	0.3500	0.3500	0.3200	0.3200	0.3200	800
Nov 16, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
Nov 15, 2022	0.3280	0.3700	0.3230	0.3700	0.3700	36,000
Nov 14, 2022	0.3400	0.3890	0.3400	0.3600	0.3600	35,000
Nov 11, 2022	0.3130	0.3800	0.3130	0.3800	0.3800	45,200
Nov 10, 2022	0.3630	0.3630	0.3080	0.3500	0.3500	100,500
Nov 09, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	25,000
Nov 08, 2022	0.3700	0.3840	0.3500	0.3500	0.3500	48,400
Nov 07, 2022	0.3450	0.3890	0.3410	0.3600	0.3600	15,500
Nov 04, 2022	0.3900	0.3900	0.3530	0.3750	0.3750	9,100
Nov 03, 2022	0.3580	0.3850	0.3550	0.3550	0.3550	16,700
Nov 02, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,968.42-9.11(-0.23%)

Dow 3032,467.46+35.38(+0.11%)

Nasdaq11,680.21-88.63(-0.75%)

Russell 20001,757.62+3.94(+0.22%)

Crude Oil73.71+0.90(+1.24%)

Gold1,969.00+15.20(+0.78%)

Mene Inc. (MENEF)

S&P 500
3,968.42
-9.11(-0.23%)

Dow 30
32,467.46
+35.38(+0.11%)

Nasdaq
11,680.21
-88.63(-0.75%)

Russell 2000
1,757.62
+3.94(+0.22%)

Crude Oil
73.71
+0.90(+1.24%)

Gold
1,969.00
+15.20(+0.78%)