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 (%)
May 31, 2006 0.1700 0.1700 0.1700 0.1700 140,000 -0.01(-5.56%)
May 30, 2006 0.1600 0.1800 0.1500 0.1800 200,000 +0.03(+20.00%)
May 26, 2006 0.1500 0.1500 0.1500 0.1500 12,500 +0.01(+3.45%)
May 25, 2006 0.1500 0.1500 0.1450 0.1450 18,500 -0.01(-3.33%)
May 24, 2006 0.1450 0.1500 0.1450 0.1500 30,000 +0.01(+7.14%)
May 23, 2006 0.1550 0.1550 0.1400 0.1400 183,450 -0.02(-15.15%)
May 22, 2006 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 19, 2006 0.1750 0.1750 0.1650 0.1650 73,800 -0.01(-8.33%)
May 18, 2006 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
May 17, 2006 0.1800 0.1900 0.1700 0.1800 62,525 -0.01(-5.26%)
May 16, 2006 0.1800 0.1900 0.1800 0.1900 90,400 +0.01(+2.70%)
May 15, 2006 0.1700 0.1850 0.1700 0.1850 62,500 -0.01(-2.63%)
May 12, 2006 0.2000 0.2050 0.1900 0.1900 76,000 -0.01(-2.56%)
May 11, 2006 0.2000 0.2000 0.1900 0.1950 98,000 +0.00(+0.00%)
May 10, 2006 0.1900 0.2100 0.1900 0.1950 285,000 +0.01(+5.41%)
May 09, 2006 0.1800 0.1850 0.1800 0.1850 101,000 +0.01(+2.78%)
May 08, 2006 0.1900 0.1900 0.1800 0.1800 153,350 -0.01(-2.70%)
May 05, 2006 0.1850 0.1900 0.1850 0.1850 20,525 -0.01(-2.63%)
May 04, 2006 0.1750 0.1900 0.1750 0.1900 106,000 +0.02(+8.57%)
May 03, 2006 0.1900 0.1900 0.1750 0.1750 110,700 -0.01(-5.41%)
May 02, 2006 0.1800 0.1850 0.1800 0.1850 117,850 +0.01(+2.78%)
May 01, 2006 0.1900 0.1900 0.1800 0.1800 76,000 -0.01(-5.26%)
Apr 28, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Apr 27, 2006 0.1800 0.1800 0.1750 0.1750 26,000 -0.01(-2.78%)
Apr 26, 2006 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Apr 25, 2006 0.1900 0.1900 0.1800 0.1800 76,000 -0.02(-7.69%)
Apr 24, 2006 0.2000 0.2000 0.1950 0.1950 62,000 +0.01(+2.63%)
Apr 21, 2006 0.1950 0.2000 0.1900 0.1900 46,050 +0.01(+2.70%)
Apr 20, 2006 0.1850 0.1850 0.1800 0.1850 64,000 -0.02(-7.50%)
Apr 19, 2006 0.2000 0.2000 0.1800 0.2000 180,500 +0.00(+0.00%)
Apr 18, 2006 0.2100 0.2100 0.1900 0.2000 234,000 -0.01(-4.76%)
Apr 17, 2006 0.2000 0.2100 0.2000 0.2100 19,500 +0.01(+5.00%)
Apr 13, 2006 0.2050 0.2050 0.1900 0.2000 61,500 -0.01(-4.76%)
Apr 12, 2006 0.2100 0.2100 0.1950 0.2100 182,500 +0.00(+0.00%)
Apr 11, 2006 0.2300 0.2300 0.2100 0.2100 210,187 -0.02(-8.70%)
Apr 10, 2006 0.2200 0.2300 0.2150 0.2300 119,900 +0.01(+2.22%)
Apr 07, 2006 0.2150 0.2250 0.2050 0.2250 48,400 +0.02(+7.14%)
Apr 06, 2006 0.2200 0.2200 0.2100 0.2100 6,000 +0.01(+5.00%)
Apr 05, 2006 0.2050 0.2100 0.2000 0.2000 85,900 +0.00(+0.00%)
Apr 04, 2006 0.2200 0.2200 0.2000 0.2000 79,500 -0.03(-13.04%)
Apr 03, 2006 0.2150 0.2300 0.2150 0.2300 91,500 +0.02(+6.98%)
Mar 31, 2006 0.2150 0.2200 0.2000 0.2150 72,800 +0.01(+7.50%)
Mar 30, 2006 0.2200 0.2200 0.2000 0.2000 138,500 -0.01(-4.76%)
Mar 29, 2006 0.1950 0.2100 0.1900 0.2100 119,000 -0.01(-2.33%)
Mar 28, 2006 0.2000 0.2150 0.2000 0.2150 176,700 +0.02(+13.16%)
Mar 27, 2006 0.2000 0.2000 0.1900 0.1900 89,000 -0.01(-5.00%)
Mar 24, 2006 0.1750 0.2000 0.1750 0.2000 99,800 +0.02(+11.11%)
Mar 21, 2006 0.1900 0.1950 0.1800 0.1800 74,000 -0.02(-7.69%)
Mar 20, 2006 0.2000 0.2000 0.1950 0.1950 70,500 -0.01(-2.50%)
Mar 17, 2006 0.2050 0.2050 0.2000 0.2000 12,200 -0.00(-2.44%)
Mar 16, 2006 0.2100 0.2100 0.2050 0.2050 75,000 +0.00(+2.50%)
Mar 15, 2006 0.2150 0.2150 0.2000 0.2000 65,500 -0.01(-6.98%)
Mar 14, 2006 0.1900 0.2200 0.1900 0.2150 582,900 +0.04(+22.86%)
Mar 13, 2006 0.1750 0.1750 0.1750 0.1750 87,500 +0.00(+2.94%)
Mar 10, 2006 0.1750 0.1750 0.1700 0.1700 90,000 -0.00(-2.86%)
Mar 09, 2006 0.1800 0.1850 0.1750 0.1750 76,450 -0.01(-2.78%)
Mar 08, 2006 0.1900 0.1900 0.1700 0.1800 206,500 -0.02(-10.00%)
Mar 07, 2006 0.1900 0.2000 0.1750 0.2000 133,000 +0.01(+5.26%)
Mar 06, 2006 0.1900 0.2200 0.1900 0.1900 247,500 +0.01(+2.70%)
Mar 03, 2006 0.1500 0.1950 0.1500 0.1850 788,300 +0.04(+23.33%)
Mar 02, 2006 0.1500 0.1500 0.1500 0.1500 24,700 +0.00(+0.00%)
Mar 01, 2006 0.1600 0.1600 0.1500 0.1500 67,550 -0.02(-9.09%)
Feb 28, 2006 0.1600 0.1650 0.1550 0.1650 246,200 +0.00(+0.00%)
Feb 27, 2006 0.1500 0.1650 0.1500 0.1650 103,850 +0.01(+6.45%)
Feb 24, 2006 0.1550 0.1550 0.1550 0.1550 79,500 +0.01(+3.33%)
Feb 23, 2006 0.1500 0.1500 0.1500 0.1500 98,000 +0.00(+0.00%)
Feb 22, 2006 0.1500 0.1500 0.1450 0.1500 81,000 +0.00(+0.00%)
Feb 21, 2006 0.1500 0.1500 0.1400 0.1500 330,500 +0.01(+7.14%)
Feb 17, 2006 0.1350 0.1400 0.1300 0.1400 444,111 +0.02(+16.67%)
Feb 16, 2006 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+9.09%)
Feb 15, 2006 0.1200 0.1200 0.1100 0.1100 32,000 -0.01(-8.33%)
Feb 14, 2006 0.1200 0.1200 0.1100 0.1200 60,000 +0.01(+9.09%)
Feb 13, 2006 0.1250 0.1300 0.1100 0.1100 78,000 -0.02(-15.38%)
Feb 10, 2006 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Feb 09, 2006 0.1250 0.1250 0.1250 0.1250 40,000 +0.00(+0.00%)
Feb 08, 2006 0.1300 0.1350 0.1250 0.1250 69,250 +0.02(+19.05%)
Feb 07, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 06, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 03, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 02, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 01, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 31, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 30, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 27, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 26, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 25, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 24, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 23, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 20, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 19, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 18, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 17, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 13, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 12, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 11, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 10, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 09, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 06, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 05, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 04, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 03, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 30, 2005 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 29, 2005 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 28, 2005 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 23, 2005 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 22, 2005 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 21, 2005 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Dec 20, 2005 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Dec 19, 2005 0.1100 0.1100 0.1100 0.1100 83,000 +0.00(+0.00%)
Dec 16, 2005 0.1100 0.1100 0.1050 0.1100 156,000 +0.01(+4.76%)
Dec 15, 2005 0.1100 0.1100 0.1050 0.1050 6,000 -0.01(-4.55%)
Dec 14, 2005 0.1100 0.1100 0.1100 0.1100 18,000 +0.01(+4.76%)
Dec 13, 2005 0.1050 0.1050 0.1050 0.1050 15,400 -0.01(-4.55%)
Dec 12, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 09, 2005 0.1050 0.1100 0.1050 0.1100 144,000 +0.00(+0.00%)
Dec 08, 2005 0.1100 0.1100 0.1100 0.1100 54,500 +0.01(+10.00%)
Dec 07, 2005 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 06, 2005 0.1100 0.1100 0.1000 0.1000 28,000 +0.00(+0.00%)
Dec 05, 2005 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Dec 02, 2005 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Dec 01, 2005 0.1000 0.1000 0.1000 0.1000 51,000 -0.01(-9.09%)
Nov 30, 2005 0.0900 0.1100 0.0850 0.1100 58,100 +0.02(+22.22%)
Nov 29, 2005 0.0950 0.0950 0.0900 0.0900 23,000 -0.01(-10.00%)
Nov 28, 2005 0.0900 0.1000 0.0900 0.1000 1,078,135 +0.01(+17.65%)
Nov 25, 2005 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 23, 2005 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
Nov 22, 2005 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-11.11%)
Nov 21, 2005 0.0850 0.0900 0.0850 0.0900 50,500 +0.00(+5.88%)
Nov 18, 2005 0.0850 0.0850 0.0850 0.0850 33,000 +0.00(+0.00%)
Nov 17, 2005 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Nov 16, 2005 0.0850 0.0850 0.0850 0.0850 7,900 -0.00(-5.56%)
Nov 15, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 14, 2005 0.0750 0.0900 0.0750 0.0900 10,000 +0.01(+20.00%)
Nov 11, 2005 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 10, 2005 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 09, 2005 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 08, 2005 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 07, 2005 0.0750 0.0800 0.0750 0.0750 19,000 +0.00(+0.00%)
Nov 04, 2005 0.0750 0.0750 0.0750 0.0750 10,100 -0.01(-6.25%)
Nov 03, 2005 0.0850 0.0850 0.0750 0.0800 36,000 +0.01(+6.67%)
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.