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 )

0.0200 -0.0032 (-13.79%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 3, 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 05, 2023 0.0150 0 -0.01(-35.90%)
May 03, 2023 0.0234 0 +0.00(+17.00%)
May 02, 2023 0.0200 0.0250 0.0200 0.0200 94,999 -0.00(-4.76%)
Apr 27, 2023 0.0210 50 -0.00(-8.70%)
Apr 24, 2023 0.0230 0 +0.00(+15.00%)
Apr 21, 2023 0.0200 0.0200 0.0200 0.0200 49,000 +0.00(+0.00%)
Apr 20, 2023 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-32.20%)
Apr 17, 2023 0.0295 0 +0.01(+47.50%)
Apr 14, 2023 0.0143 0.0210 0.0143 0.0200 8,170 -0.00(-9.09%)
Apr 13, 2023 0.0258 0.0258 0.0220 0.0220 70,000 -0.00(-14.73%)
Apr 12, 2023 0.0219 0.0258 0.0219 0.0258 25,000 -0.00(-13.42%)
Apr 11, 2023 0.0298 0.0298 0.0298 0.0298 100,000 +0.01(+33.04%)
Apr 10, 2023 0.0224 0.0224 0.0224 0.0224 10,000 -0.01(-26.56%)
Mar 31, 2023 0.0305 0 +0.00(+1.67%)
Mar 30, 2023 0.0300 0.0300 0.0300 0.0300 36,058 +0.00(+9.49%)
Mar 29, 2023 0.0254 0.0298 0.0254 0.0274 14,942 -0.00(-6.80%)
Mar 28, 2023 0.0294 0.0294 0.0294 0.0294 300,000 -0.00(-1.34%)
Mar 27, 2023 0.0298 0.0298 0.0298 0.0298 25,000 +0.00(+0.00%)
Mar 24, 2023 0.0320 0.0320 0.0271 0.0298 179,500 -0.00(-2.30%)
Mar 23, 2023 0.0301 0.0333 0.0301 0.0305 152,300 +0.00(+1.67%)
Mar 22, 2023 0.0330 0.0331 0.0300 0.0300 77,000 -0.00(-7.69%)
Mar 21, 2023 0.0300 0.0325 0.0300 0.0325 124,000 +0.00(+7.97%)
Mar 20, 2023 0.0240 0.0325 0.0234 0.0301 395,300 +0.00(+0.67%)
Mar 17, 2023 0.0363 0.0363 0.0237 0.0299 460,575 +0.00(+15.00%)
Mar 16, 2023 0.0250 0.0260 0.0250 0.0260 71,500 +0.00(+4.00%)
Mar 15, 2023 0.0201 0.0250 0.0201 0.0250 203,300 +0.00(+0.00%)
Mar 14, 2023 0.0244 0.0250 0.0240 0.0250 47,500 +0.00(+0.00%)
Mar 13, 2023 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Mar 10, 2023 0.0271 0.0290 0.0250 0.0250 23,000 -0.00(-6.37%)
Mar 09, 2023 0.0267 0.0267 0.0267 0.0267 13,000 +0.00(+0.00%)
Mar 08, 2023 0.0267 0.0267 0.0267 0.0267 750 -0.00(-7.93%)
Mar 07, 2023 0.0290 0.0290 0.0290 0.0290 19,000 +0.00(+0.00%)
Mar 06, 2023 0.0290 0.0293 0.0290 0.0290 89,400 +0.01(+20.83%)
Feb 28, 2023 0.0240 0 -0.00(-6.98%)
Feb 27, 2023 0.0240 0.0303 0.0240 0.0258 111,250 +0.00(+7.50%)
Feb 22, 2023 0.0240 0 -0.00(-15.79%)
Feb 21, 2023 0.0279 0.0285 0.0279 0.0285 6,000 -0.00(-1.72%)
Feb 17, 2023 0.0290 0.0290 0.0290 0.0290 400 -0.00(-6.45%)
Feb 14, 2023 0.0310 22 -0.00(-2.82%)
Feb 13, 2023 0.0319 0.0319 0.0319 0.0319 700 +0.00(+3.91%)
Feb 07, 2023 0.0307 0 +0.01(+20.39%)
Feb 06, 2023 0.0285 0.0286 0.0255 0.0255 11,801 -0.00(-15.00%)
Feb 02, 2023 0.0300 0 +0.00(+7.53%)
Feb 01, 2023 0.0240 0.0279 0.0240 0.0279 10,150 +0.00(+6.49%)
Jan 30, 2023 0.0262 0 -0.01(-17.35%)
Jan 25, 2023 0.0317 0 -0.00(-11.94%)
Jan 24, 2023 0.0360 0.0360 0.0360 0.0360 1,000 -0.00(-1.10%)
Jan 23, 2023 0.0280 0.0364 0.0280 0.0364 15,000 +0.01(+30.00%)
Jan 19, 2023 0.0280 0 -0.00(-13.04%)
Jan 18, 2023 0.0322 0.0322 0.0322 0.0322 10,000 -0.00(-8.00%)
Jan 17, 2023 0.0344 0.0350 0.0344 0.0350 38,900 -0.00(-0.28%)
Jan 12, 2023 0.0351 0 -0.00(-11.81%)
Jan 11, 2023 0.0350 0.0398 0.0344 0.0398 94,100 +0.00(+13.71%)
Jan 10, 2023 0.0375 0.0399 0.0350 0.0350 146,100 +0.01(+16.67%)
Jan 04, 2023 0.0300 0 +0.00(+0.00%)
Dec 29, 2022 0.0300 0 +0.00(+15.38%)
Dec 28, 2022 0.0250 0.0260 0.0250 0.0260 13,200 -0.00(-13.33%)
Dec 27, 2022 0.0285 0.0300 0.0285 0.0300 35,200 +0.01(+33.33%)
Dec 23, 2022 0.0225 0.0225 0.0225 0.0225 14,500 -0.01(-29.25%)
Dec 22, 2022 0.0290 0.0318 0.0290 0.0318 101,000 +0.00(+11.19%)
Dec 21, 2022 0.0254 0.0300 0.0254 0.0286 129,000 +0.01(+21.70%)
Dec 20, 2022 0.0235 0.0235 0.0235 0.0235 500 -0.00(-7.84%)
Dec 19, 2022 0.0266 0.0266 0.0200 0.0255 60,000 +0.00(+0.00%)
Dec 16, 2022 0.0228 0.0255 0.0228 0.0255 83,000 +0.01(+27.50%)
Dec 15, 2022 0.0201 0.0255 0.0200 0.0200 52,500 -0.01(-21.57%)
Dec 14, 2022 0.0201 0.0255 0.0201 0.0255 5,575 -0.00(-1.92%)
Dec 09, 2022 0.0260 0 +0.00(+2.36%)
Dec 08, 2022 0.0260 0.0260 0.0242 0.0254 197,000 -0.00(-10.25%)
Dec 07, 2022 0.0308 0.0308 0.0283 0.0283 35,675 -0.00(-12.38%)
Dec 06, 2022 0.0323 0.0323 0.0323 0.0323 500 +0.00(+13.73%)
Dec 05, 2022 0.0314 0.0314 0.0280 0.0284 48,940 -0.00(-5.33%)
Dec 02, 2022 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+5.63%)
Dec 01, 2022 0.0302 0.0307 0.0261 0.0284 100,525 -0.00(-5.33%)
Nov 30, 2022 0.0319 0.0319 0.0300 0.0300 40,000 -0.00(-3.85%)
Nov 29, 2022 0.0371 0.0371 0.0300 0.0312 92,450 -0.00(-9.30%)
Nov 28, 2022 0.0399 0.0399 0.0344 0.0344 84,000 +0.01(+17.41%)
Nov 23, 2022 0.0293 0 -0.01(-26.75%)
Nov 22, 2022 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Nov 18, 2022 0.0350 0 -0.01(-12.72%)
Nov 17, 2022 0.0350 0.0401 0.0350 0.0401 9,000 +0.01(+14.57%)
Nov 15, 2022 0.0350 0 +0.00(+0.00%)
Nov 14, 2022 0.0390 0.0390 0.0345 0.0350 80,600 -0.00(-10.26%)
Nov 11, 2022 0.0340 0.0390 0.0340 0.0390 74,700 +0.01(+18.18%)
Nov 10, 2022 0.0349 0.0350 0.0330 0.0330 95,000 -0.00(-5.71%)
Nov 09, 2022 0.0372 0.0375 0.0350 0.0350 59,900 +0.00(+7.36%)
Nov 08, 2022 0.0355 0.0355 0.0307 0.0326 54,280 +0.00(+10.14%)
Nov 07, 2022 0.0370 0.0370 0.0296 0.0296 85,800 +0.00(+2.42%)
Nov 04, 2022 0.0345 0.0345 0.0289 0.0289 65,000 -0.01(-23.34%)
Nov 03, 2022 0.0350 0.0377 0.0325 0.0377 82,400 +0.00(+7.71%)
Nov 02, 2022 0.0350 0.0350 0.0350 0.0350 57,833 +0.01(+16.67%)
Nov 01, 2022 0.0365 0.0365 0.0300 0.0300 196,000 -0.00(-9.09%)
Oct 31, 2022 0.0270 0.0365 0.0270 0.0330 30,200 -0.00(-2.94%)
Oct 28, 2022 0.0340 0.0340 0.0340 0.0340 55,000 +0.00(+0.00%)
Oct 27, 2022 0.0365 0.0365 0.0326 0.0340 24,050 -0.01(-15.00%)
Oct 26, 2022 0.0333 0.0400 0.0333 0.0400 119,500 +0.00(+14.29%)
Oct 25, 2022 0.0400 0.0400 0.0350 0.0350 35,000 -0.00(-12.50%)
Oct 24, 2022 0.0400 0.0400 0.0400 0.0400 5,000 +0.01(+32.01%)
Oct 21, 2022 0.0334 0.0374 0.0303 0.0303 203,000 -0.00(-11.40%)
Oct 20, 2022 0.0342 0.0342 0.0342 0.0342 173,300 +0.00(+6.88%)
Oct 19, 2022 0.0330 0.0330 0.0320 0.0320 84,000 +0.00(+0.00%)
Oct 18, 2022 0.0358 0.0358 0.0300 0.0320 25,000 +0.00(+7.02%)
Oct 17, 2022 0.0362 0.0362 0.0282 0.0299 246,000 +0.00(+1.01%)
Oct 13, 2022 0.0296 0 -0.00(-1.33%)
Oct 12, 2022 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+4.17%)
Oct 07, 2022 0.0288 0 +0.00(+3.60%)
Oct 06, 2022 0.0341 0.0363 0.0278 0.0278 126,191 -0.01(-18.71%)
Oct 05, 2022 0.0342 0.0342 0.0342 0.0342 66,350 +0.01(+33.59%)
Oct 03, 2022 0.0256 35 -0.00(-4.12%)
Sep 30, 2022 0.0267 0.0267 0.0267 0.0267 5,000 +0.01(+24.19%)
Sep 29, 2022 0.0183 0.0267 0.0183 0.0215 55,800 +0.00(+2.38%)
Sep 28, 2022 0.0211 0.0270 0.0210 0.0210 264,300 -0.01(-29.77%)
Sep 27, 2022 0.0300 0.0300 0.0299 0.0299 24,000 +0.00(+1.70%)
Sep 26, 2022 0.0358 0.0358 0.0294 0.0294 6,500 +0.00(+6.52%)
Sep 23, 2022 0.0276 0.0276 0.0276 0.0276 500 -0.00(-8.00%)
Sep 22, 2022 0.0307 0.0307 0.0300 0.0300 50,100 +0.00(+0.33%)
Sep 19, 2022 0.0299 0 -0.00(-4.17%)
Sep 16, 2022 0.0330 0.0330 0.0300 0.0312 205,515 -0.00(-10.86%)
Sep 15, 2022 0.0394 0.0394 0.0350 0.0350 32,000 +0.00(+1.16%)
Sep 09, 2022 0.0346 0 +0.00(+4.85%)
Sep 08, 2022 0.0372 0.0450 0.0315 0.0330 149,650 -0.01(-21.43%)
Sep 07, 2022 0.0372 0.0420 0.0372 0.0420 22,000 -0.00(-5.83%)
Sep 01, 2022 0.0446 0 +0.00(+11.50%)
Aug 31, 2022 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+3.90%)
Aug 30, 2022 0.0367 0.0385 0.0367 0.0385 9,750 -0.00(-10.05%)
Aug 29, 2022 0.0270 0.0428 0.0270 0.0428 5,024 +0.01(+22.29%)
Aug 26, 2022 0.0403 0.0403 0.0350 0.0350 22,900 -0.00(-12.50%)
Aug 24, 2022 0.0400 0 +0.00(+8.11%)
Aug 23, 2022 0.0400 0.0400 0.0370 0.0370 35,148 +0.00(+5.71%)
Aug 22, 2022 0.0350 0.0350 0.0350 0.0350 10,100 -0.00(-12.50%)
Aug 19, 2022 0.0400 0.0400 0.0400 0.0400 10,500 +0.00(+0.00%)
Aug 17, 2022 0.0400 0 +0.00(+1.27%)
Aug 16, 2022 0.0400 0.0440 0.0390 0.0395 22,951 -0.00(-1.25%)
Aug 15, 2022 0.0400 0.0400 0.0390 0.0400 149,814 +0.00(+2.56%)
Aug 12, 2022 0.0390 0.0390 0.0390 0.0390 4,000 -0.00(-2.50%)
Aug 11, 2022 0.0457 0.0457 0.0396 0.0400 35,500 -0.01(-12.66%)
Aug 05, 2022 0.0458 0 +0.00(+1.78%)
Aug 03, 2022 0.0450 0 +0.00(+1.12%)
Aug 02, 2022 0.0445 0.0445 0.0445 0.0445 25,000 -0.01(-13.59%)
Aug 01, 2022 0.0425 0.0515 0.0425 0.0515 30,549 +0.01(+15.73%)
Jul 29, 2022 0.0426 0.0450 0.0426 0.0445 6,500 -0.01(-11.00%)
Jul 27, 2022 0.0500 0 +0.01(+13.64%)
Jul 25, 2022 0.0440 0 -0.01(-20.00%)
Jul 22, 2022 0.0550 0.0550 0.0550 0.0550 27,800 +0.01(+22.22%)
Jul 21, 2022 0.0500 0.0550 0.0450 0.0450 57,800 +0.00(+4.90%)
Jul 19, 2022 0.0429 0 -0.01(-22.00%)
Jul 18, 2022 0.0550 0.0550 0.0520 0.0550 42,000 +0.00(+1.85%)
Jul 15, 2022 0.0540 0.0540 0.0540 0.0540 20,750 -0.00(-1.82%)
Jul 14, 2022 0.0550 0.0550 0.0550 0.0550 33,100 +0.00(+10.00%)
Jul 13, 2022 0.0500 0.0500 0.0452 0.0500 60,000 +0.00(+0.00%)
Jul 11, 2022 0.0500 0 +0.00(+10.86%)
Jul 08, 2022 0.0484 0.0500 0.0416 0.0451 135,050 -0.00(-1.96%)
Jul 07, 2022 0.0456 0.0460 0.0456 0.0460 5,600 -0.00(-0.86%)
Jul 06, 2022 0.0464 0.0464 0.0464 0.0464 20,000 -0.01(-13.75%)
Jul 01, 2022 0.0538 0 +0.01(+35.52%)
Jun 30, 2022 0.0496 0.0517 0.0397 0.0397 13,087 -0.01(-11.78%)
Jun 29, 2022 0.0438 0.0450 0.0438 0.0450 6,300 +0.01(+16.88%)
Jun 27, 2022 0.0385 0 -0.00(-4.23%)
Jun 24, 2022 0.0400 0.0433 0.0357 0.0402 35,900 +0.01(+24.07%)
Jun 23, 2022 0.0430 0.0472 0.0324 0.0324 177,100 -0.02(-35.59%)
Jun 22, 2022 0.0480 0.0503 0.0480 0.0503 5,500 -0.01(-11.13%)
Jun 16, 2022 0.0566 1 +0.01(+24.67%)
Jun 15, 2022 0.0454 0.0454 0.0414 0.0454 1,800 -0.00(-7.35%)
Jun 14, 2022 0.0490 0.0490 0.0490 0.0490 999 +0.00(+2.08%)
Jun 13, 2022 0.0480 0.0515 0.0419 0.0480 60,600 -0.00(-8.57%)
Jun 10, 2022 0.0617 0.0617 0.0525 0.0525 1,999 +0.00(+0.57%)
Jun 08, 2022 0.0522 0 -0.01(-19.32%)
Jun 06, 2022 0.0647 0 +0.01(+12.72%)
Jun 03, 2022 0.0574 0.0574 0.0574 0.0574 7,045 +0.00(+0.00%)
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.