Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moneta Porcupine Min (TSX: ME )

0.6300 UNCHANGED
Last Price Updated: 3:54 PM EST, Feb 8, 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 (%)
Nov 30, 2022 1.570 1.580 1.460 1.490 71,140 -0.07(-4.49%)
Nov 29, 2022 1.520 1.580 1.490 1.560 76,327 +0.05(+3.31%)
Nov 28, 2022 1.610 1.630 1.500 1.510 66,787 -0.09(-5.63%)
Nov 25, 2022 1.620 1.620 1.580 1.600 45,513 -0.02(-1.23%)
Nov 24, 2022 1.650 1.660 1.620 1.620 10,200 -0.03(-1.82%)
Nov 23, 2022 1.620 1.680 1.620 1.650 49,400 +0.03(+1.85%)
Nov 22, 2022 1.600 1.630 1.600 1.620 21,400 +0.02(+1.25%)
Nov 21, 2022 1.640 1.650 1.600 1.600 48,610 -0.04(-2.44%)
Nov 18, 2022 1.600 1.640 1.590 1.640 14,400 +0.05(+3.14%)
Nov 17, 2022 1.600 1.600 1.580 1.590 17,420 -0.02(-1.24%)
Nov 16, 2022 1.620 1.630 1.610 1.610 37,086 -0.02(-1.23%)
Nov 15, 2022 1.660 1.660 1.630 1.630 15,180 -0.03(-1.81%)
Nov 14, 2022 1.660 1.680 1.660 1.660 14,815 +0.01(+0.61%)
Nov 11, 2022 1.670 1.670 1.640 1.650 42,891 -0.02(-1.20%)
Nov 10, 2022 1.670 1.740 1.660 1.670 98,505 +0.02(+1.21%)
Nov 09, 2022 1.650 1.650 1.600 1.650 42,665 +0.00(+0.00%)
Nov 08, 2022 1.500 1.650 1.500 1.650 163,266 +0.15(+10.00%)
Nov 07, 2022 1.510 1.540 1.500 1.500 31,599 -0.02(-1.32%)
Nov 04, 2022 1.430 1.550 1.430 1.520 67,426 +0.10(+7.04%)
Nov 03, 2022 1.420 1.450 1.400 1.420 77,602 +0.00(+0.00%)
Nov 02, 2022 1.400 1.420 1.390 1.420 32,931 +0.01(+0.71%)
Nov 01, 2022 1.430 1.430 1.410 1.410 5,600 -0.01(-0.70%)
Oct 31, 2022 1.450 1.450 1.420 1.420 22,500 -0.04(-2.74%)
Oct 28, 2022 1.480 1.480 1.450 1.460 39,802 -0.03(-2.01%)
Oct 27, 2022 1.500 1.510 1.490 1.490 31,000 -0.01(-0.67%)
Oct 26, 2022 1.480 1.530 1.480 1.500 94,111 +0.03(+2.04%)
Oct 25, 2022 1.440 1.480 1.430 1.470 30,825 +0.03(+2.08%)
Oct 24, 2022 1.460 1.460 1.430 1.440 70,109 -0.04(-2.70%)
Oct 21, 2022 1.510 1.540 1.450 1.480 126,710 -0.03(-1.99%)
Oct 20, 2022 1.460 1.520 1.450 1.510 67,318 +0.07(+4.86%)
Oct 19, 2022 1.440 1.450 1.420 1.440 22,316 +0.00(+0.00%)
Oct 18, 2022 1.400 1.450 1.400 1.440 48,483 +0.02(+1.41%)
Oct 17, 2022 1.400 1.490 1.400 1.420 89,857 +0.01(+0.71%)
Oct 14, 2022 1.440 1.440 1.370 1.410 69,406 -0.03(-2.08%)
Oct 13, 2022 1.410 1.450 1.360 1.440 201,369 +0.02(+1.41%)
Oct 12, 2022 1.450 1.460 1.420 1.420 17,050 -0.03(-2.07%)
Oct 11, 2022 1.520 1.520 1.440 1.450 51,387 -0.08(-5.23%)
Oct 07, 2022 1.530 0 -0.09(-5.56%)
Oct 06, 2022 1.650 1.670 1.620 1.620 37,783 -0.02(-1.22%)
Oct 05, 2022 1.670 1.670 1.640 1.640 47,125 -0.03(-1.80%)
Oct 04, 2022 1.650 1.680 1.630 1.670 166,728 +0.02(+1.21%)
Oct 03, 2022 1.610 1.670 1.600 1.650 178,992 +0.07(+4.43%)
Sep 30, 2022 1.500 1.600 1.500 1.580 145,550 +0.07(+4.64%)
Sep 29, 2022 1.510 1.530 1.510 1.510 30,621 -0.01(-0.66%)
Sep 28, 2022 1.420 1.540 1.420 1.520 283,800 +0.10(+7.04%)
Sep 27, 2022 1.450 1.470 1.400 1.420 282,538 -0.03(-2.07%)
Sep 26, 2022 1.510 1.510 1.400 1.450 167,498 -0.04(-2.68%)
Sep 23, 2022 1.520 1.540 1.470 1.490 165,456 -0.05(-3.25%)
Sep 22, 2022 1.590 1.590 1.520 1.540 127,960 -0.04(-2.53%)
Sep 21, 2022 1.630 1.630 1.560 1.580 77,762 -0.05(-3.07%)
Sep 20, 2022 1.640 1.640 1.620 1.630 14,800 -0.01(-0.61%)
Sep 19, 2022 1.640 1.660 1.630 1.640 38,130 +0.00(+0.00%)
Sep 16, 2022 1.680 1.680 1.640 1.640 75,984 -0.04(-2.38%)
Sep 15, 2022 1.720 1.720 1.680 1.680 108,024 -0.04(-2.33%)
Sep 14, 2022 1.740 1.740 1.700 1.720 111,525 -0.03(-1.71%)
Sep 13, 2022 1.780 1.780 1.740 1.750 46,451 -0.03(-1.69%)
Sep 12, 2022 1.770 1.790 1.770 1.780 15,812 +0.01(+0.56%)
Sep 09, 2022 1.830 1.830 1.760 1.770 135,231 -0.05(-2.75%)
Sep 08, 2022 1.850 1.860 1.800 1.820 154,609 -0.06(-3.19%)
Sep 07, 2022 1.870 1.900 1.870 1.880 53,108 -0.02(-1.05%)
Sep 06, 2022 1.870 1.920 1.850 1.900 73,802 +0.02(+1.06%)
Sep 02, 2022 1.880 0 +0.07(+3.87%)
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.