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, 2016 0.2300 0.2400 0.2200 0.2300 182,157 -0.01(-4.17%)
May 30, 2016 0.2350 0.2500 0.2350 0.2400 1,532,600 +0.01(+2.13%)
May 27, 2016 0.2200 0.2350 0.2200 0.2350 137,900 +0.01(+6.82%)
May 26, 2016 0.2300 0.2300 0.2200 0.2200 180,200 -0.01(-4.35%)
May 25, 2016 0.2200 0.2400 0.2200 0.2300 77,083 +0.01(+4.55%)
May 24, 2016 0.2300 0.2300 0.2200 0.2200 148,400 -0.02(-8.33%)
May 20, 2016 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
May 19, 2016 0.2400 0.2450 0.2300 0.2450 478,976 +0.01(+2.08%)
May 18, 2016 0.2500 0.2650 0.2400 0.2400 553,634 -0.02(-5.88%)
May 17, 2016 0.2650 0.2700 0.2500 0.2550 503,700 -0.01(-1.92%)
May 16, 2016 0.2500 0.2700 0.2500 0.2600 921,728 +0.01(+4.00%)
May 13, 2016 0.2350 0.2500 0.2300 0.2500 430,812 +0.02(+11.11%)
May 12, 2016 0.2350 0.2350 0.2250 0.2250 69,228 -0.01(-2.17%)
May 11, 2016 0.2250 0.2300 0.2250 0.2300 66,250 +0.00(+0.00%)
May 10, 2016 0.2300 0.2350 0.2200 0.2300 433,500 +0.00(+0.00%)
May 09, 2016 0.2400 0.2400 0.2150 0.2300 417,485 -0.00(-2.13%)
May 06, 2016 0.2150 0.2550 0.2100 0.2350 772,822 +0.02(+11.90%)
May 05, 2016 0.2200 0.2300 0.2100 0.2100 163,500 +0.00(+0.00%)
May 04, 2016 0.2150 0.2250 0.2100 0.2100 231,300 -0.01(-2.33%)
May 03, 2016 0.2400 0.2400 0.2150 0.2150 320,800 -0.02(-10.42%)
May 02, 2016 0.2400 0.2600 0.2300 0.2400 534,734 -0.01(-4.00%)
Apr 29, 2016 0.2300 0.2700 0.2250 0.2500 1,114,275 +0.02(+11.11%)
Apr 28, 2016 0.2150 0.2300 0.2150 0.2250 189,867 +0.01(+2.27%)
Apr 27, 2016 0.2150 0.2300 0.2100 0.2200 64,000 +0.01(+4.76%)
Apr 26, 2016 0.2200 0.2250 0.2100 0.2100 420,548 -0.01(-4.55%)
Apr 25, 2016 0.2300 0.2300 0.2150 0.2200 30,500 -0.01(-2.22%)
Apr 22, 2016 0.2150 0.2300 0.2150 0.2250 79,500 -0.01(-6.25%)
Apr 21, 2016 0.2300 0.2400 0.2150 0.2400 323,707 +0.02(+9.09%)
Apr 20, 2016 0.2350 0.2400 0.2100 0.2200 383,700 -0.01(-6.38%)
Apr 19, 2016 0.2400 0.2650 0.2300 0.2350 1,284,855 -0.01(-2.08%)
Apr 18, 2016 0.2100 0.2550 0.2000 0.2400 2,619,723 +0.04(+20.00%)
Apr 15, 2016 0.1700 0.2050 0.1700 0.2000 707,500 +0.03(+17.65%)
Apr 14, 2016 0.1750 0.1800 0.1700 0.1700 33,400 +0.00(+0.00%)
Apr 13, 2016 0.1700 0.1800 0.1700 0.1700 253,200 +0.00(+0.00%)
Apr 12, 2016 0.1500 0.1700 0.1500 0.1700 85,000 +0.01(+6.25%)
Apr 11, 2016 0.1450 0.1600 0.1450 0.1600 857,050 +0.01(+3.23%)
Apr 08, 2016 0.1450 0.1550 0.1450 0.1550 15,400 +0.01(+6.90%)
Apr 07, 2016 0.1550 0.1550 0.1450 0.1450 132,000 -0.01(-3.33%)
Apr 06, 2016 0.1500 0.1500 0.1450 0.1500 271,300 -0.01(-3.23%)
Apr 05, 2016 0.1500 0.1600 0.1500 0.1550 43,650 +0.00(+0.00%)
Apr 04, 2016 0.1450 0.1550 0.1450 0.1550 70,000 +0.01(+3.33%)
Apr 01, 2016 0.1450 0.1500 0.1450 0.1500 68,000 -0.01(-3.23%)
Mar 31, 2016 0.1500 0.1550 0.1450 0.1550 18,000 +0.00(+0.00%)
Mar 30, 2016 0.1500 0.1600 0.1500 0.1550 100,000 +0.00(+0.00%)
Mar 29, 2016 0.1600 0.1600 0.1450 0.1550 79,600 -0.01(-3.13%)
Mar 24, 2016 0.1600 0.1600 0.1600 350 -0.01(-3.03%)
Mar 23, 2016 0.1700 0.1750 0.1650 0.1650 199,800 -0.01(-2.94%)
Mar 22, 2016 0.1650 0.1700 0.1600 0.1700 38,000 +0.00(+0.00%)
Mar 21, 2016 0.1650 0.1700 0.1650 0.1700 189,000 +0.00(+0.00%)
Mar 18, 2016 0.1600 0.1750 0.1600 0.1700 146,000 +0.01(+3.03%)
Mar 17, 2016 0.1800 0.1800 0.1650 0.1650 209,200 -0.01(-2.94%)
Mar 16, 2016 0.1750 0.1850 0.1700 0.1700 27,500 +0.00(+0.00%)
Mar 15, 2016 0.1650 0.1700 0.1650 0.1700 12,000 +0.01(+3.03%)
Mar 14, 2016 0.1700 0.1850 0.1600 0.1650 83,000 -0.01(-5.71%)
Mar 11, 2016 0.1650 0.1800 0.1600 0.1750 167,550 +0.00(+2.94%)
Mar 10, 2016 0.1700 0.1800 0.1600 0.1700 145,000 -0.01(-8.11%)
Mar 09, 2016 0.1700 0.1850 0.1600 0.1850 205,300 +0.01(+2.78%)
Mar 08, 2016 0.1900 0.1900 0.1750 0.1800 235,650 -0.01(-5.26%)
Mar 07, 2016 0.1950 0.1950 0.1800 0.1900 253,381 +0.01(+2.70%)
Mar 04, 2016 0.1700 0.2000 0.1700 0.1850 837,000 +0.01(+5.71%)
Mar 03, 2016 0.1700 0.1850 0.1700 0.1750 175,750 -0.01(-2.78%)
Mar 02, 2016 0.1750 0.1800 0.1700 0.1800 373,130 +0.01(+9.09%)
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.