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 28, 2022 0.0900 0 -0.02(-16.20%)
Apr 27, 2022 0.0967 0.1147 0.0966 0.1074 74,814 -0.00(-2.72%)
Apr 26, 2022 0.1060 0.1147 0.1000 0.1104 88,900 -0.00(-4.08%)
Apr 25, 2022 0.1136 0.1360 0.1059 0.1151 121,100 +0.00(+0.09%)
Apr 22, 2022 0.1100 0.1150 0.1100 0.1150 141,230 +0.00(+2.68%)
Apr 21, 2022 0.1300 0.1300 0.1120 0.1120 20,700 -0.00(-3.45%)
Apr 20, 2022 0.1199 0.1350 0.1144 0.1160 94,970 -0.00(-1.69%)
Apr 19, 2022 0.1300 0.1300 0.1100 0.1180 11,185 +0.00(+0.00%)
Apr 18, 2022 0.1110 0.1400 0.1110 0.1180 167,837 +0.01(+5.26%)
Apr 14, 2022 0.0950 0.1121 0.0950 0.1121 25,000 +0.02(+17.51%)
Apr 13, 2022 0.0954 0.0954 0.0954 0.0954 200 -0.00(-4.60%)
Apr 12, 2022 0.1000 0.1099 0.1000 0.1000 40,175 -0.00(-3.38%)
Apr 11, 2022 0.1080 0.1128 0.1035 0.1035 141,900 -0.00(-4.17%)
Apr 08, 2022 0.1097 0.1097 0.1080 0.1080 25,500 +0.00(+2.47%)
Apr 07, 2022 0.1011 0.1342 0.1011 0.1054 16,825 -0.00(-4.18%)
Apr 06, 2022 0.1095 0.1163 0.1095 0.1100 23,800 -0.00(-2.57%)
Apr 01, 2022 0.1129 0 -0.00(-1.40%)
Mar 31, 2022 0.1147 0.1293 0.1145 0.1145 26,600 -0.00(-1.55%)
Mar 30, 2022 0.1000 0.1509 0.1000 0.1163 20,917 +0.01(+13.57%)
Mar 29, 2022 0.1147 0.1147 0.1024 0.1024 22,500 -0.01(-9.46%)
Mar 28, 2022 0.1177 0.1274 0.1064 0.1131 105,000 -0.01(-6.14%)
Mar 25, 2022 0.1210 0.1450 0.1205 0.1205 154,123 +0.00(+0.42%)
Mar 24, 2022 0.1200 0.1315 0.1132 0.1200 23,100 -0.00(-0.74%)
Mar 23, 2022 0.1250 0.1250 0.1100 0.1209 53,503 -0.00(-1.71%)
Mar 22, 2022 0.1255 0.1300 0.1230 0.1230 36,500 -0.00(-3.15%)
Mar 21, 2022 0.1250 0.1300 0.1200 0.1270 69,197 +0.01(+8.45%)
Mar 17, 2022 0.1171 0 +0.02(+16.98%)
Mar 16, 2022 0.1199 0.1153 0.0926 0.1001 119,445 -0.01(-12.88%)
Mar 15, 2022 0.1146 0.1177 0.1146 0.1149 13,400 -0.00(-0.17%)
Mar 14, 2022 0.1300 0.1345 0.1151 0.1151 141,900 -0.02(-12.14%)
Mar 11, 2022 0.1511 0.1511 0.1310 0.1310 103,245 -0.01(-10.27%)
Mar 10, 2022 0.1500 0.1500 0.1383 0.1460 152,900 +0.01(+4.21%)
Mar 09, 2022 0.1300 0.1435 0.1300 0.1401 181,433 +0.01(+6.14%)
Mar 08, 2022 0.1400 0.1400 0.1300 0.1320 295,975 +0.00(+1.54%)
Mar 07, 2022 0.1540 0.1540 0.1300 0.1300 472,556 +0.00(+3.17%)
Mar 04, 2022 0.1250 0.1260 0.1122 0.1260 84,000 +0.01(+7.78%)
Mar 03, 2022 0.1300 0.1300 0.1097 0.1169 28,314 -0.01(-10.08%)
Mar 02, 2022 0.1100 0.1627 0.1055 0.1300 170,037 +0.02(+19.82%)
Mar 01, 2022 0.1260 0.1260 0.1085 0.1085 67,650 -0.02(-15.30%)
Feb 28, 2022 0.1400 0.1400 0.1281 0.1281 17,663 -0.01(-6.02%)
Feb 24, 2022 0.1363 0 +0.00(+1.56%)
Feb 22, 2022 0.1342 0 +0.00(+3.63%)
Feb 18, 2022 0.1295 0 -0.02(-10.69%)
Feb 17, 2022 0.1672 0.1672 0.1369 0.1450 15,007 +0.00(+0.69%)
Feb 16, 2022 0.1379 0.1440 0.1323 0.1440 25,500 +0.01(+4.42%)
Feb 15, 2022 0.1390 0.1390 0.1379 0.1379 23,485 +0.00(+3.14%)
Feb 14, 2022 0.1359 0.1381 0.1316 0.1337 57,400 -0.01(-6.44%)
Feb 11, 2022 0.1305 0.1429 0.1305 0.1429 66,025 -0.00(-1.11%)
Feb 10, 2022 0.1543 0.1543 0.1445 0.1445 11,000 -0.01(-9.18%)
Feb 09, 2022 0.1375 0.1591 0.1309 0.1591 305,000 +0.02(+18.11%)
Feb 08, 2022 0.1347 0.1347 0.1347 0.1347 10,000 -0.01(-8.99%)
Feb 07, 2022 0.1600 0.1600 0.1480 0.1480 9,300 -0.03(-15.53%)
Jan 28, 2022 0.1752 50 +0.01(+4.66%)
Jan 27, 2022 0.1486 0.1757 0.1486 0.1674 8,200 -0.02(-10.48%)
Jan 24, 2022 0.1870 0 +0.01(+5.89%)
Jan 20, 2022 0.1766 0 -0.01(-2.75%)
Jan 19, 2022 0.1635 0.1816 0.1635 0.1816 7,400 +0.00(+1.68%)
Jan 18, 2022 0.1800 0.1942 0.1658 0.1786 39,100 -0.01(-4.54%)
Jan 14, 2022 0.1871 0 -0.00(-2.55%)
Jan 13, 2022 0.1973 0.1973 0.1870 0.1920 11,800 +0.00(+1.69%)
Jan 12, 2022 0.1888 0.1888 0.1888 0.1888 500 +0.00(+0.91%)
Jan 11, 2022 0.2099 0.2176 0.1871 0.1871 27,500 -0.01(-4.74%)
Jan 10, 2022 0.1964 0.1964 0.1964 0.1964 1,000 +0.00(+0.72%)
Jan 07, 2022 0.2000 0.2050 0.1911 0.1950 198,600 -0.01(-5.98%)
Jan 06, 2022 0.2223 0.2223 0.2074 0.2074 5,400 -0.01(-2.81%)
Jan 05, 2022 0.2252 0.2252 0.2134 0.2134 18,100 +0.00(+1.43%)
Jan 04, 2022 0.2115 0.2400 0.2001 0.2104 75,815 -0.03(-13.24%)
Jan 03, 2022 0.2250 0.2580 0.2000 0.2425 262,762 +0.05(+24.42%)
Dec 31, 2021 0.1843 0.1970 0.1797 0.1949 102,550 +0.01(+4.95%)
Dec 28, 2021 0.1857 0.1857 0.1857 0 +0.02(+11.40%)
Dec 23, 2021 0.1667 0.1667 0.1667 0 -0.02(-9.60%)
Dec 16, 2021 0.1844 0.1844 0.1844 0 -0.02(-10.70%)
Dec 15, 2021 0.2065 0.2065 0.2065 0.2065 2,200 +0.02(+8.68%)
Dec 13, 2021 0.1900 0.1900 0.1900 0 +0.01(+5.91%)
Dec 09, 2021 0.1794 0.1794 0.1794 0 +0.00(+2.28%)
Dec 08, 2021 0.1754 0.1754 0.1754 0.1754 10,000 +0.02(+15.32%)
Dec 02, 2021 0.1521 0.1521 0.1521 0 -0.05(-25.55%)
Dec 01, 2021 0.2000 0.2043 0.2000 0.2043 14,700 +0.03(+18.78%)
Nov 30, 2021 0.1720 0.1720 0.1720 0.1720 5,700 -0.03(-14.00%)
Nov 29, 2021 0.2300 0.2300 0.2000 0.2000 1,500 +0.01(+7.53%)
Nov 26, 2021 0.1860 0.1860 0.1860 0.1860 4,000 -0.00(-2.11%)
Nov 23, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 19, 2021 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
Nov 18, 2021 0.2300 0.2300 0.2300 0.2300 1,750 +0.00(+2.09%)
Nov 17, 2021 0.2253 0.2253 0.2253 0.2253 7,500 +0.04(+21.78%)
Nov 12, 2021 0.1850 0.1850 0.1850 0 -0.03(-13.15%)
Nov 09, 2021 0.1924 0.2130 0.1924 0.2130 500 -0.02(-7.75%)
Nov 08, 2021 0.2170 0.2309 0.2087 0.2309 18,400 +0.03(+17.75%)
Nov 04, 2021 0.1961 0.1961 0.1961 0 -0.04(-18.29%)
Nov 03, 2021 0.2000 0.2400 0.2000 0.2400 1,875 +0.03(+15.61%)
Nov 02, 2021 0.1974 0.2076 0.1850 0.2076 34,765 +0.01(+3.80%)
Oct 28, 2021 0.2000 0.2000 0.2000 0 +0.00(+1.01%)
Oct 26, 2021 0.1980 0.1980 0.1980 0.1980 12,500 -0.02(-10.00%)
Oct 25, 2021 0.2200 0.2200 0.2200 0.2200 13,000 +0.00(+0.78%)
Oct 22, 2021 0.2200 0.2300 0.2181 0.2183 27,000 +0.01(+5.92%)
Oct 21, 2021 0.2061 0.2061 0.2061 0.2061 300 -0.02(-10.66%)
Oct 20, 2021 0.2307 0.2307 0.2307 0.2307 300 +0.00(+0.30%)
Oct 19, 2021 0.2300 0.2300 0.2300 0.2300 2,500 +0.08(+52.02%)
Oct 18, 2021 0.1353 0.2300 0.1353 0.1513 7,250 +0.00(+0.87%)
Oct 14, 2021 0.1500 0.1500 0.1500 2 +0.05(+46.48%)
Sep 14, 2021 0.1024 0.1024 0.1024 0 -0.01(-6.91%)
Sep 13, 2021 0.1224 0.1224 0.1100 0.1100 5,300 -0.00(-1.26%)
Sep 10, 2021 0.1114 0.1114 0.1114 0.1114 1,000 +0.01(+13.44%)
Sep 09, 2021 0.1100 0.1100 0.0982 0.0982 29,609 -0.02(-13.56%)
Sep 02, 2021 0.1136 0.1136 0.1136 0 -0.01(-5.33%)
Aug 31, 2021 0.1200 0.1200 0.1200 0 +0.03(+27.12%)
Aug 30, 2021 0.0944 0.0944 0.0944 0.0944 2,000 -0.01(-7.18%)
Aug 26, 2021 0.1017 0.1017 0.1017 0 -0.00(-0.20%)
Aug 25, 2021 0.1019 0.1019 0.0975 0.1019 40,000 -0.01(-7.36%)
Aug 19, 2021 0.0973 0.0973 0.0972 0.1100 51,000 -0.01(-8.41%)
Aug 11, 2021 0.1201 0.1201 0.1201 0 +0.00(+0.08%)
Aug 09, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 05, 2021 0.1200 0.1200 0.1200 0 -0.02(-11.57%)
Aug 04, 2021 0.1355 0.1357 0.1235 0.1357 15,150 +0.02(+13.08%)
Aug 03, 2021 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Jul 27, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 23, 2021 0.1200 0.1200 0.1200 0 -0.01(-8.47%)
Jul 21, 2021 0.1311 0.1311 0.1311 0 +0.01(+9.25%)
Jul 20, 2021 0.1200 0.1200 0.1200 0.1200 4,500 -0.03(-20.90%)
Jul 13, 2021 0.1517 0.1517 0.1517 0 +0.01(+8.36%)
Jul 12, 2021 0.1400 0.1400 0.1400 0.1400 5,000 +0.02(+12.45%)
Jul 09, 2021 0.1245 0.1245 0.1245 0.1245 5,000 -0.02(-11.01%)
Jul 06, 2021 0.1399 0.1399 0.1399 0 +0.02(+16.39%)
Jul 02, 2021 0.1202 0.1202 0.1202 0.1202 7,000 -0.01(-7.54%)
Jul 01, 2021 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+6.64%)
Jun 25, 2021 0.1219 0.1219 0.1219 0 -0.01(-10.37%)
Jun 24, 2021 0.1360 0.1360 0.1360 0.1360 100 +0.00(+2.49%)
Jun 22, 2021 0.1327 0.1327 0.1327 0 +0.00(+2.39%)
Jun 17, 2021 0.1296 0.1296 0.1296 95 -0.01(-7.30%)
Jun 16, 2021 0.1420 0.1469 0.1398 0.1398 49,000 -0.03(-19.19%)
Jun 15, 2021 0.1724 0.1730 0.1640 0.1730 11,304 +0.01(+8.12%)
Jun 14, 2021 0.1502 0.1600 0.1454 0.1600 8,670 +0.01(+7.17%)
Jun 11, 2021 0.1400 0.1493 0.1350 0.1493 26,700 -0.01(-6.69%)
Jun 10, 2021 0.1248 0.1600 0.1200 0.1600 92,615 +0.02(+14.29%)
Jun 08, 2021 0.1400 0.1400 0.1400 0 +0.00(+3.24%)
Jun 07, 2021 0.1356 0.1356 0.1356 0.1356 20,000 +0.01(+7.11%)
Jun 04, 2021 0.1266 0.1266 0.1266 0.1266 800 -0.02(-12.02%)
Jun 03, 2021 0.1439 0.1439 0.1439 0.1439 1,054 -0.01(-4.07%)
Jun 02, 2021 0.1500 0.1500 0.1500 0.1500 500 -0.02(-11.92%)
May 27, 2021 0.1555 0.1555 0.1555 0.1703 300 +0.01(+3.15%)
May 26, 2021 0.1500 0.1651 0.1477 0.1651 45,800 +0.04(+35.33%)
May 25, 2021 0.1500 0.1500 0.1220 0.1220 15,820 -0.02(-15.80%)
May 20, 2021 0.1449 0.1449 0.1449 0 +0.00(+0.42%)
May 19, 2021 0.1580 0.1580 0.1443 0.1443 6,600 +0.00(+0.56%)
May 18, 2021 0.1435 0.1435 0.1435 0.1435 859 -0.02(-13.35%)
May 17, 2021 0.1655 0.1656 0.1655 0.1656 760 +0.01(+8.24%)
May 14, 2021 0.1650 0.1650 0.1311 0.1530 15,800 +0.02(+12.58%)
May 13, 2021 0.1359 0.1359 0.1359 0.1359 8,000 +0.00(+3.03%)
May 10, 2021 0.1319 0.1319 0.1319 0 +0.01(+6.80%)
May 07, 2021 0.1219 0.1235 0.1219 0.1235 1,011 -0.01(-5.00%)
May 06, 2021 0.1300 0.1300 0.1300 0.1300 23,055 -0.00(-0.08%)
May 04, 2021 0.1301 0.1301 0.1301 0 -0.02(-16.12%)
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.