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, 2021 0.3950 0.4000 0.3950 0.4000 195,200 +0.00(+0.00%)
May 28, 2021 0.3800 0.4000 0.3800 0.4000 656,460 +0.02(+5.26%)
May 27, 2021 0.3800 0.3800 0.3700 0.3800 355,041 +0.00(+0.00%)
May 26, 2021 0.3850 0.3950 0.3800 0.3800 388,626 -0.01(-1.30%)
May 25, 2021 0.3900 0.3900 0.3750 0.3850 539,000 -0.01(-2.53%)
May 21, 2021 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
May 20, 2021 0.3950 0.4050 0.3800 0.3900 565,350 -0.01(-1.27%)
May 19, 2021 0.3900 0.4050 0.3850 0.3950 1,457,829 -0.01(-1.25%)
May 18, 2021 0.3900 0.4000 0.3800 0.4000 447,065 +0.02(+3.90%)
May 17, 2021 0.3600 0.3950 0.3600 0.3850 1,229,360 +0.02(+5.48%)
May 14, 2021 0.3550 0.3700 0.3550 0.3650 211,600 +0.01(+2.82%)
May 13, 2021 0.3550 0.3650 0.3500 0.3550 431,300 +0.01(+1.43%)
May 12, 2021 0.3600 0.3625 0.3500 0.3500 387,060 -0.01(-2.78%)
May 11, 2021 0.3800 0.3800 0.3500 0.3600 2,532,170 -0.02(-5.26%)
May 10, 2021 0.3900 0.3900 0.3800 0.3800 139,500 -0.01(-1.30%)
May 07, 2021 0.3900 0.3950 0.3850 0.3850 436,200 +0.00(+0.00%)
May 06, 2021 0.3750 0.4000 0.3750 0.3850 1,156,301 +0.01(+2.67%)
May 05, 2021 0.3600 0.3750 0.3600 0.3750 490,400 +0.02(+4.17%)
May 04, 2021 0.3800 0.3800 0.3550 0.3600 688,500 -0.02(-5.26%)
May 03, 2021 0.3650 0.3850 0.3650 0.3800 610,200 +0.02(+5.56%)
Apr 30, 2021 0.3500 0.3700 0.3500 0.3600 713,300 +0.01(+2.86%)
Apr 29, 2021 0.3500 0.3550 0.3250 0.3500 674,691 +0.01(+1.45%)
Apr 28, 2021 0.3500 0.3500 0.3450 0.3450 45,900 +0.00(+0.00%)
Apr 27, 2021 0.3500 0.3550 0.3450 0.3450 79,000 +0.00(+0.00%)
Apr 26, 2021 0.3450 0.3450 0.3400 0.3450 16,600 +0.00(+1.47%)
Apr 23, 2021 0.3550 0.3550 0.3350 0.3400 272,550 -0.01(-2.86%)
Apr 22, 2021 0.3600 0.3600 0.3500 0.3500 73,200 -0.01(-2.78%)
Apr 21, 2021 0.3500 0.3650 0.3500 0.3600 526,500 +0.01(+1.41%)
Apr 20, 2021 0.3550 0.3650 0.3550 0.3550 217,985 +0.00(+0.00%)
Apr 19, 2021 0.3550 0.3600 0.3500 0.3550 191,574 -0.01(-1.39%)
Apr 16, 2021 0.3600 0.3600 0.3600 0.3600 151,500 +0.01(+1.41%)
Apr 15, 2021 0.3550 0.3700 0.3550 0.3550 604,700 +0.01(+4.41%)
Apr 14, 2021 0.3450 0.3450 0.3350 0.3400 341,300 -0.00(-1.45%)
Apr 13, 2021 0.3550 0.3600 0.3450 0.3450 250,999 -0.01(-1.43%)
Apr 12, 2021 0.3600 0.3650 0.3500 0.3500 238,180 -0.01(-2.78%)
Apr 09, 2021 0.3700 0.3750 0.3550 0.3600 319,525 -0.01(-2.70%)
Apr 08, 2021 0.3950 0.4050 0.3600 0.3700 1,034,000 -0.02(-3.90%)
Apr 07, 2021 0.3750 0.3950 0.3700 0.3850 1,067,610 +0.01(+2.67%)
Apr 06, 2021 0.3700 0.3800 0.3700 0.3750 296,400 +0.01(+1.35%)
Apr 05, 2021 0.3800 0.3850 0.3700 0.3700 257,346 -0.01(-1.33%)
Apr 01, 2021 0.3750 0.3750 0.3750 0 +0.02(+5.63%)
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%)
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.