Meren Energy Inc. (AOIFF)
OTCMKTS
· Delayed Price · Currency is USD
1.230
-0.030 (-2.38%)
Jun 27, 2025, 3:59 PM EDT
Meren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 404,677 |
| Jun 26, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | 0.80% | 82,162 |
| Jun 25, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 183,898 |
| Jun 24, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 150,439 |
| Jun 23, 2025 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 95,050 |
| Jun 20, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 78,987 |
| Jun 18, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.14% | 117,737 |
| Jun 17, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -0.68% | 109,195 |
| Jun 16, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 2.00% | 108,612 |
| Jun 13, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -2.70% | 207,903 |
| Jun 12, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | 1.06% | 86,198 |
| Jun 11, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.23% | 107,213 |
| Jun 10, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | 0.15% | 77,761 |
| Jun 9, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | 1.15% | 110,768 |
| 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 |