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 (%)
Mar 31, 2021 0.3300 0.3600 0.3200 0.3550 1,009,129 +0.03(+9.23%)
Mar 30, 2021 0.3450 0.3450 0.3200 0.3250 515,300 -0.02(-5.80%)
Mar 29, 2021 0.3400 0.3450 0.3300 0.3450 215,869 +0.00(+0.00%)
Mar 26, 2021 0.3350 0.3450 0.3350 0.3450 83,400 +0.01(+4.55%)
Mar 25, 2021 0.3450 0.3450 0.3200 0.3300 587,387 -0.01(-2.94%)
Mar 24, 2021 0.3700 0.3700 0.3350 0.3400 389,329 -0.03(-8.11%)
Mar 23, 2021 0.3900 0.3900 0.3550 0.3700 851,567 -0.02(-3.90%)
Mar 22, 2021 0.3700 0.4000 0.3700 0.3850 2,426,640 +0.02(+4.05%)
Mar 19, 2021 0.3600 0.3750 0.3600 0.3700 320,829 +0.01(+2.78%)
Mar 18, 2021 0.3650 0.3650 0.3550 0.3600 73,650 -0.01(-1.37%)
Mar 17, 2021 0.3550 0.3700 0.3450 0.3650 209,351 +0.02(+5.80%)
Mar 16, 2021 0.3650 0.3650 0.3450 0.3450 363,588 -0.02(-4.17%)
Mar 15, 2021 0.3700 0.3750 0.3600 0.3600 380,500 -0.01(-1.37%)
Mar 12, 2021 0.3550 0.3700 0.3500 0.3650 239,435 +0.01(+2.82%)
Mar 11, 2021 0.3700 0.3750 0.3500 0.3550 915,322 -0.02(-4.05%)
Mar 10, 2021 0.3500 0.3700 0.3450 0.3700 554,777 +0.03(+7.25%)
Mar 09, 2021 0.3200 0.3500 0.3200 0.3450 557,430 +0.03(+9.52%)
Mar 08, 2021 0.3100 0.3200 0.3100 0.3150 292,370 +0.00(+0.00%)
Mar 05, 2021 0.3300 0.3300 0.3100 0.3150 440,970 -0.02(-5.97%)
Mar 04, 2021 0.3550 0.3550 0.3300 0.3350 457,600 -0.03(-8.22%)
Mar 03, 2021 0.3600 0.3900 0.3500 0.3650 739,069 -0.02(-3.95%)
Mar 02, 2021 0.3250 0.3800 0.3250 0.3800 919,990 +0.05(+16.92%)
Mar 01, 2021 0.3300 0.3350 0.3200 0.3250 228,980 +0.01(+1.56%)
Feb 26, 2021 0.3350 0.3350 0.3050 0.3200 707,022 -0.02(-4.48%)
Feb 25, 2021 0.3400 0.3450 0.3350 0.3350 468,900 +0.00(+0.00%)
Feb 24, 2021 0.3350 0.3400 0.3300 0.3350 492,100 +0.01(+1.52%)
Feb 23, 2021 0.3350 0.3400 0.3250 0.3300 468,161 +0.00(+0.00%)
Feb 22, 2021 0.3300 0.3400 0.3300 0.3300 363,033 +0.00(+0.00%)
Feb 19, 2021 0.3400 0.3400 0.3300 0.3300 161,450 -0.01(-1.49%)
Feb 18, 2021 0.3600 0.3600 0.3300 0.3350 566,650 -0.01(-4.29%)
Feb 17, 2021 0.3550 0.3550 0.3450 0.3500 329,600 -0.01(-1.41%)
Feb 16, 2021 0.3700 0.3700 0.3500 0.3550 633,353 -0.01(-2.74%)
Feb 12, 2021 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Feb 11, 2021 0.3700 0.3800 0.3650 0.3700 624,642 +0.01(+1.37%)
Feb 10, 2021 0.3550 0.3700 0.3550 0.3650 255,130 +0.01(+1.39%)
Feb 09, 2021 0.3600 0.3600 0.3550 0.3600 345,021 +0.00(+0.00%)
Feb 08, 2021 0.3700 0.3800 0.3600 0.3600 981,028 -0.01(-2.70%)
Feb 05, 2021 0.3600 0.3750 0.3600 0.3700 709,272 +0.01(+2.78%)
Feb 04, 2021 0.3550 0.3700 0.3300 0.3600 921,753 -0.01(-1.37%)
Feb 03, 2021 0.3400 0.3650 0.3350 0.3650 971,404 +0.03(+10.61%)
Feb 02, 2021 0.3700 0.3700 0.3250 0.3300 2,090,861 -0.03(-8.33%)
Feb 01, 2021 0.3750 0.3750 0.3500 0.3600 1,381,274 -0.01(-2.70%)
Jan 29, 2021 0.3900 0.4050 0.3650 0.3700 837,574 -0.02(-5.13%)
Jan 28, 2021 0.3400 0.4150 0.3400 0.3900 1,106,670 +0.04(+9.86%)
Jan 27, 2021 0.3750 0.3800 0.3500 0.3550 2,060,238 -0.02(-5.33%)
Jan 26, 2021 0.4050 0.4050 0.3700 0.3750 870,050 -0.03(-6.25%)
Jan 25, 2021 0.4200 0.4200 0.4000 0.4000 759,435 -0.02(-4.76%)
Jan 22, 2021 0.4350 0.4350 0.4100 0.4200 1,332,866 -0.02(-3.45%)
Jan 21, 2021 0.4350 0.4750 0.4350 0.4350 2,649,991 +0.01(+1.16%)
Jan 20, 2021 0.3800 0.4350 0.3750 0.4300 1,944,512 +0.05(+13.16%)
Jan 19, 2021 0.3600 0.4000 0.3600 0.3800 1,289,124 +0.02(+4.11%)
Jan 18, 2021 0.3750 0.3750 0.3550 0.3650 941,878 +0.01(+2.82%)
Jan 15, 2021 0.3550 0.3600 0.3400 0.3550 1,492,969 +0.01(+1.43%)
Jan 14, 2021 0.3700 0.3700 0.3400 0.3500 3,230,117 +0.01(+2.94%)
Jan 13, 2021 0.3300 0.3400 0.3150 0.3400 1,112,278 +0.04(+13.33%)
Jan 12, 2021 0.3150 0.3200 0.2950 0.3000 971,660 -0.02(-6.25%)
Jan 11, 2021 0.3150 0.3300 0.3150 0.3200 882,354 +0.01(+3.23%)
Jan 08, 2021 0.3250 0.3250 0.2650 0.3100 1,775,908 -0.02(-6.06%)
Jan 07, 2021 0.3500 0.3550 0.3200 0.3300 1,165,347 -0.02(-7.04%)
Jan 06, 2021 0.3650 0.3650 0.3150 0.3550 1,084,733 -0.01(-2.74%)
Jan 05, 2021 0.3650 0.3700 0.3600 0.3650 429,261 +0.01(+1.39%)
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.