Meren Energy Inc. (AOIFF)
OTCMKTS
· Delayed Price · Currency is USD
1.300
+0.010 (0.78%)
Jun 6, 2025, 3:59 PM EDT
Meren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | 0.78% | 72,020 |
| Jun 5, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 40,178 |
| Jun 4, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 196,367 |
| Jun 3, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 112,402 |
| Jun 2, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 2.31% | 215,636 |
| May 30, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.62% | 229,595 |
| May 29, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.84% | 81,377 |
| May 28, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 37,310 |
| May 27, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.35 | -0.71% | 77,516 |
| May 23, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.36 | 3.70% | 119,574 |
| May 22, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.31 | -0.74% | 98,573 |
| May 21, 2025 | 1.45 | 1.45 | 1.36 | 1.36 | 1.32 | -1.45% | 208,775 |
| May 20, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.34 | 0.73% | 76,857 |
| May 19, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.33 | 3.01% | 66,514 |
| May 16, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.30 | - | 96,026 |
| May 15, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.30 | 0.76% | 100,811 |
| May 14, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.29 | -1.49% | 154,549 |
| May 13, 2025 | 1.38 | 1.38 | 1.32 | 1.34 | 1.30 | 1.52% | 165,461 |
| May 12, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.29 | 1.54% | 135,793 |
| May 9, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.27 | 1.01% | 111,705 |
| May 8, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.25 | 0.55% | 214,809 |
| May 7, 2025 | 1.39 | 1.39 | 1.28 | 1.28 | 1.25 | -1.54% | 100,313 |
| May 6, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.27 | - | 60,082 |
| May 5, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.27 | -2.26% | 138,048 |
| May 2, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.30 | 3.10% | 66,649 |
| May 1, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.26 | -0.77% | 94,177 |
| Apr 30, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.27 | -1.52% | 246,825 |
| Apr 29, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.29 | 1.54% | 129,541 |
| Apr 28, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.27 | -0.76% | 191,743 |
| Apr 25, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.28 | -3.68% | 12,032 |
| Apr 24, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.32 | 1.49% | 79,648 |
| Apr 23, 2025 | 1.32 | 1.37 | 1.32 | 1.34 | 1.30 | 0.75% | 81,542 |
| Apr 22, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.30 | 1.53% | 142,866 |
| Apr 21, 2025 | 1.34 | 1.34 | 1.26 | 1.31 | 1.28 | -0.76% | 77,766 |
| Apr 17, 2025 | 1.28 | 1.35 | 1.28 | 1.32 | 1.29 | 2.33% | 109,198 |
| Apr 16, 2025 | 1.23 | 1.30 | 1.23 | 1.29 | 1.26 | 4.03% | 231,094 |
| Apr 15, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.21 | -1.59% | 88,266 |
| Apr 14, 2025 | 1.24 | 1.32 | 1.24 | 1.26 | 1.23 | 1.94% | 81,983 |
| Apr 11, 2025 | 1.18 | 1.24 | 1.17 | 1.24 | 1.20 | 4.75% | 468,632 |
| Apr 10, 2025 | 1.31 | 1.31 | 1.18 | 1.18 | 1.15 | -4.07% | 137,383 |
| Apr 9, 2025 | 1.16 | 1.26 | 1.13 | 1.23 | 1.20 | 4.24% | 352,852 |
| Apr 8, 2025 | 1.24 | 1.24 | 1.17 | 1.18 | 1.15 | -2.07% | 355,604 |
| Apr 7, 2025 | 1.20 | 1.25 | 1.16 | 1.21 | 1.17 | -5.86% | 416,868 |
| Apr 4, 2025 | 1.34 | 1.35 | 1.22 | 1.28 | 1.25 | -7.91% | 496,307 |
| Apr 3, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 1.35 | -3.47% | 131,196 |
| Apr 2, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.40 | -0.69% | 66,167 |
| Apr 1, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | 1.41 | 1.40% | 94,472 |
| Mar 31, 2025 | 1.42 | 1.48 | 1.41 | 1.43 | 1.39 | - | 210,235 |
| Mar 28, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.39 | -0.69% | 121,751 |
| Mar 27, 2025 | 1.46 | 1.48 | 1.43 | 1.44 | 1.40 | -3.36% | 197,919 |