Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Metalite Resources Inc (OP: JNCCF )

0.0257 UNCHANGED
Last Price Updated: 3:10 PM EDT, May 6, 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 (%)
Apr 30, 2021 0.1507 0.1507 0.1507 0.1507 100 +0.01(+10.16%)
Apr 29, 2021 0.1368 0.1368 0.1368 0.1368 10,035 +0.00(+0.00%)
Apr 28, 2021 0.1368 0.1368 0.1368 0.1368 300 +0.04(+40.89%)
Apr 27, 2021 0.0971 0.0971 0.0971 50 +0.00(+0.00%)
Apr 26, 2021 0.0971 0.0971 0.0971 0.0971 600 -0.05(-32.05%)
Apr 23, 2021 0.1429 0.1429 0.1429 0.1429 200 -0.01(-4.73%)
Apr 22, 2021 0.1500 0.1500 0.1181 0.1500 1,500 +0.00(+0.00%)
Apr 21, 2021 0.1500 0.1500 0.1500 0.1500 525 +0.00(+0.00%)
Apr 20, 2021 0.1600 0.1600 0.1232 0.1500 4,125 +0.03(+26.05%)
Apr 19, 2021 0.1190 0.1190 0.1190 0.1190 757 -0.03(-19.65%)
Apr 16, 2021 0.1481 0.1481 0.1481 86 +0.00(+0.00%)
Apr 15, 2021 0.1144 0.1481 0.1144 0.1481 700 +0.04(+32.83%)
Apr 14, 2021 0.1080 0.1354 0.1080 0.1115 620 -0.01(-6.77%)
Apr 13, 2021 0.1225 0.1358 0.1074 0.1196 229,350 -0.04(-24.83%)
Apr 12, 2021 0.1500 0.1591 0.1395 0.1591 15,300 +0.00(+1.60%)
Apr 09, 2021 0.1420 0.1566 0.1420 0.1566 400 +0.01(+4.40%)
Apr 07, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 06, 2021 0.1395 0.1500 0.1395 0.1500 720 -0.02(-11.14%)
Apr 05, 2021 0.1635 0.1735 0.1635 0.1688 7,227 +0.03(+20.57%)
Apr 01, 2021 0.1392 0.1400 0.1392 0.1400 3,000 +0.00(+0.00%)
Mar 31, 2021 0.1395 0.1400 0.1395 0.1400 9,060 +0.00(+1.16%)
Mar 30, 2021 0.1400 0.1400 0.1384 0.1384 26,607 -0.01(-8.28%)
Mar 29, 2021 0.1548 0.1548 0.1509 0.1509 4,000 +0.00(+0.60%)
Mar 26, 2021 0.1600 0.1730 0.1500 0.1500 18,900 +0.00(+1.56%)
Mar 25, 2021 0.1477 0.1477 0.1477 0.1477 1,050 +0.00(+0.20%)
Mar 24, 2021 0.1462 0.1474 0.1462 0.1474 3,600 +0.00(+1.66%)
Mar 23, 2021 0.1500 0.1510 0.1422 0.1450 26,143 -0.01(-9.26%)
Mar 22, 2021 0.1607 0.1750 0.1512 0.1598 16,700 -0.01(-5.50%)
Mar 19, 2021 0.1522 0.1691 0.1522 0.1691 5,700 +0.01(+5.69%)
Mar 18, 2021 0.1528 0.1648 0.1522 0.1600 37,150 -0.01(-3.32%)
Mar 17, 2021 0.2123 0.2123 0.1611 0.1655 3,454 +0.00(+0.67%)
Mar 16, 2021 0.1636 0.1739 0.1526 0.1644 55,400 -0.01(-6.06%)
Mar 15, 2021 0.1799 0.1799 0.1525 0.1750 122,038 +0.01(+6.45%)
Mar 12, 2021 0.1688 0.1688 0.1620 0.1644 11,600 -0.01(-4.20%)
Mar 11, 2021 0.1876 0.2000 0.1716 0.1716 10,200 -0.01(-6.23%)
Mar 10, 2021 0.1830 0.1831 0.1822 0.1830 6,210 -0.00(-0.05%)
Mar 09, 2021 0.1783 0.1869 0.1650 0.1831 79,973 +0.01(+4.51%)
Mar 08, 2021 0.1660 0.1752 0.1660 0.1752 63,100 +0.02(+15.11%)
Mar 05, 2021 0.1522 0.1522 0.1522 0.1522 10,000 -0.00(-0.13%)
Mar 04, 2021 0.1591 0.1630 0.1524 0.1524 6,500 -0.01(-8.36%)
Mar 03, 2021 0.1963 0.2033 0.1663 0.1663 24,035 -0.04(-17.71%)
Mar 02, 2021 0.1999 0.2021 0.1768 0.2021 17,730 +0.01(+5.48%)
Mar 01, 2021 0.1698 0.1950 0.1683 0.1916 26,299 +0.00(+0.84%)
Feb 26, 2021 0.1834 0.2036 0.1650 0.1900 12,900 +0.01(+2.70%)
Feb 25, 2021 0.1950 0.2029 0.1676 0.1850 112,926 -0.01(-5.13%)
Feb 24, 2021 0.1909 0.1950 0.1829 0.1950 4,335 +0.02(+9.92%)
Feb 23, 2021 0.1849 0.1939 0.1600 0.1774 135,600 -0.01(-4.11%)
Feb 22, 2021 0.1777 0.1903 0.1700 0.1850 17,540 +0.02(+9.21%)
Feb 19, 2021 0.1647 0.1768 0.1633 0.1694 5,800 +0.01(+3.48%)
Feb 18, 2021 0.1720 0.1950 0.1635 0.1637 45,349 -0.03(-16.05%)
Feb 17, 2021 0.2249 0.2249 0.1885 0.1950 45,362 -0.01(-4.51%)
Feb 16, 2021 0.2010 0.2099 0.1710 0.2042 226,117 +0.00(+2.10%)
Feb 12, 2021 0.2000 0.2041 0.1906 0.2000 20,100 +0.00(+0.00%)
Feb 11, 2021 0.1900 0.2063 0.1900 0.2000 30,490 -0.00(-0.05%)
Feb 10, 2021 0.2089 0.2141 0.1900 0.2001 11,613 -0.01(-3.01%)
Feb 09, 2021 0.2400 0.2400 0.1980 0.2063 37,329 -0.01(-3.78%)
Feb 08, 2021 0.2550 0.2550 0.2000 0.2144 17,120 -0.00(-0.51%)
Feb 05, 2021 0.2016 0.2164 0.1975 0.2155 105,600 +0.02(+13.06%)
Feb 04, 2021 0.2165 0.2230 0.1897 0.1906 124,254 -0.02(-10.81%)
Feb 03, 2021 0.2358 0.2358 0.1988 0.2137 159,978 -0.00(-0.97%)
Feb 02, 2021 0.1986 0.2205 0.1959 0.2158 19,504 +0.02(+8.66%)
Feb 01, 2021 0.1742 0.1987 0.1685 0.1986 10,385 -0.02(-8.61%)
Jan 29, 2021 0.2579 0.2579 0.1767 0.2173 23,000 +0.00(+1.12%)
Jan 28, 2021 0.2058 0.3003 0.1964 0.2149 29,071 +0.00(+0.94%)
Jan 27, 2021 0.2249 0.3000 0.2071 0.2129 126,479 -0.00(-1.75%)
Jan 26, 2021 0.1852 0.2199 0.1852 0.2167 119,310 -0.33(-60.60%)
Jan 25, 2021 0.5609 0.5954 0.5386 0.5500 22,375 +0.03(+5.51%)
Jan 22, 2021 0.5629 0.5686 0.5213 0.5213 5,500 -0.05(-8.54%)
Jan 21, 2021 0.5592 0.5700 0.5592 0.5700 995 +0.01(+2.65%)
Jan 20, 2021 0.5553 0.5553 0.5553 0.5553 170 +0.01(+1.72%)
Jan 19, 2021 0.5637 0.5637 0.5339 0.5459 13,320 -0.05(-8.08%)
Jan 15, 2021 0.5464 0.5939 0.5458 0.5939 35,000 +0.02(+2.77%)
Jan 14, 2021 0.5779 0.5779 0.5779 0.5779 208 +0.04(+7.02%)
Jan 13, 2021 0.5200 0.5400 0.5200 0.5400 11,001 +0.03(+6.91%)
Jan 12, 2021 0.5051 0.5051 0.5051 0.5051 5,000 +0.01(+1.34%)
Jan 08, 2021 0.4997 0.5090 0.4984 0.4984 3,900 -0.00(-0.97%)
Jan 07, 2021 0.4987 0.5033 0.4987 0.5033 5,100 +0.00(+0.82%)
Jan 05, 2021 0.4992 0.4992 0.4992 0 -0.05(-9.24%)
Dec 30, 2020 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Dec 23, 2020 0.5300 0.5300 0.5300 0 -0.01(-2.14%)
Dec 21, 2020 0.5416 0.5416 0.5416 0 +0.01(+2.19%)
Dec 17, 2020 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 16, 2020 0.5300 0.5300 0.5300 0.5300 3,500 -0.01(-1.85%)
Dec 15, 2020 0.5400 0.5400 0.5296 0.5400 10,099 +0.02(+3.85%)
Dec 14, 2020 0.5300 0.5300 0.5200 0.5200 4,600 -0.01(-1.89%)
Dec 11, 2020 0.5400 0.5403 0.5300 0.5300 9,600 -0.01(-1.85%)
Dec 10, 2020 0.5400 0.5400 0.5400 0.5400 1,500 +0.00(+0.00%)
Dec 09, 2020 0.5400 0.5400 0.5400 0.5400 2,590 +0.00(+0.00%)
Dec 08, 2020 0.5467 0.5467 0.4647 0.5400 11,874 +0.05(+10.20%)
Dec 07, 2020 0.4900 0.4900 0.4900 0.4900 5,000 +0.04(+9.13%)
Dec 03, 2020 0.4490 0.4490 0.4490 0 +0.01(+2.05%)
Dec 02, 2020 0.4800 0.4800 0.4400 0.4400 1,471 -0.01(-2.09%)
Nov 30, 2020 0.4494 0.4494 0.4494 0 -0.00(-0.13%)
Nov 24, 2020 0.4500 0.4500 0.4500 0 -0.04(-8.54%)
Nov 20, 2020 0.4920 0.4920 0.4920 0 +0.00(+0.00%)
Nov 19, 2020 0.4674 0.4931 0.4674 0.4920 22,759 +0.02(+5.06%)
Nov 18, 2020 0.4800 0.4800 0.4600 0.4683 10,400 -0.00(-0.34%)
Nov 17, 2020 0.4716 0.4716 0.4679 0.4699 4,819 +0.01(+2.15%)
Nov 16, 2020 0.4759 0.4790 0.4600 0.4600 4,800 -0.04(-8.00%)
Nov 13, 2020 0.4767 0.5000 0.4767 0.5000 400 +0.04(+8.70%)
Nov 12, 2020 0.4600 0.4600 0.4600 0.4600 2,530 -0.00(-0.95%)
Nov 11, 2020 0.4644 0.4644 0.4644 80 +0.00(+0.00%)
Nov 10, 2020 0.4600 0.4900 0.4600 0.4644 2,600 +0.00(+0.96%)
Nov 09, 2020 0.4600 0.4600 0.4600 0.4600 250 -0.01(-2.13%)
Nov 06, 2020 0.4600 0.4900 0.4600 0.4700 3,200 -0.01(-1.05%)
Nov 05, 2020 0.4900 0.4900 0.4750 0.4750 3,100 -0.02(-3.06%)
Nov 04, 2020 0.4704 0.4900 0.4704 0.4900 7,900 +0.03(+6.38%)
Nov 03, 2020 0.4569 0.4606 0.4569 0.4606 8,885 +0.02(+5.30%)
Nov 02, 2020 0.4657 0.4657 0.3300 0.4374 7,750 -0.03(-5.94%)
Oct 30, 2020 0.4535 0.4650 0.4535 0.4650 1,000 +0.01(+1.95%)
Oct 29, 2020 0.4500 0.4561 0.4500 0.4561 3,101 +0.00(+0.91%)
Oct 28, 2020 0.4520 0.4520 0.4520 0.4520 1,003 -0.01(-2.33%)
Oct 27, 2020 0.4589 0.4700 0.4589 0.4628 3,125 -0.00(-0.47%)
Oct 26, 2020 0.4500 0.4700 0.4500 0.4650 24,100 +0.03(+7.22%)
Oct 23, 2020 0.4430 0.4450 0.4337 0.4337 5,500 -0.01(-1.74%)
Oct 22, 2020 0.4475 0.4475 0.4370 0.4414 8,617 -0.00(-0.07%)
Oct 21, 2020 0.4417 0.4417 0.4417 0.4417 550 -0.01(-1.30%)
Oct 20, 2020 0.4300 0.4475 0.4300 0.4475 13,332 +0.02(+5.05%)
Oct 19, 2020 0.4200 0.4260 0.4200 0.4260 33,000 +0.02(+4.46%)
Oct 16, 2020 0.3900 0.4078 0.3900 0.4078 3,300 +0.02(+4.56%)
Oct 14, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Oct 13, 2020 0.3500 0.3900 0.3500 0.3900 70,100 +0.04(+11.43%)
Oct 12, 2020 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Oct 09, 2020 0.3500 0.3500 0.3500 0.3500 120,000 +0.00(+0.00%)
Oct 08, 2020 0.3500 0.3500 0.3486 0.3500 56,000 +0.00(+0.89%)
Oct 07, 2020 0.3467 0.3469 0.3466 0.3469 10,000 +0.00(+0.17%)
Oct 06, 2020 0.3471 0.3499 0.3463 0.3463 10,000 -0.00(-0.23%)
Oct 05, 2020 0.3471 0.3471 0.3471 0.3471 9,500 -0.03(-8.66%)
Aug 25, 2020 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Aug 24, 2020 0.4000 0.4000 0.4000 0.4000 1,600 +0.00(+0.00%)
Aug 21, 2020 0.3800 0.4000 0.3800 0.4000 400 +0.06(+18.17%)
Aug 17, 2020 0.3385 0.3385 0.3385 0 +0.03(+9.62%)
Aug 13, 2020 0.3088 0.3088 0.3088 0 +0.00(+0.00%)
Jul 29, 2020 0.3088 0.3088 0.3088 0 -0.02(-5.85%)
Jul 17, 2020 0.3280 0.3280 0.3280 0 +0.00(+0.00%)
Jul 10, 2020 0.3280 0.3280 0.3280 0 -0.12(-27.11%)
Jul 07, 2020 0.4500 0.4500 0.4500 0 +0.16(+54.64%)
Jun 29, 2020 0.2910 0.2910 0.2910 0 -0.01(-3.00%)
Jun 26, 2020 0.2776 0.3000 0.2775 0.3000 15,000 -4.94(-94.27%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.