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

Moneta Porcupine Min (TSX: ME )

N/A 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 (%)
Jul 29, 2016 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Jul 28, 2016 0.3250 0.3350 0.3150 0.3150 495,500 -0.01(-3.08%)
Jul 27, 2016 0.3250 0.3400 0.3200 0.3250 650,000 -0.01(-2.99%)
Jul 26, 2016 0.3350 0.3400 0.3200 0.3350 212,278 +0.00(+0.00%)
Jul 25, 2016 0.3400 0.3450 0.3200 0.3350 528,916 +0.01(+1.52%)
Jul 22, 2016 0.3150 0.3350 0.3150 0.3300 1,313,278 +0.03(+10.00%)
Jul 21, 2016 0.2850 0.3050 0.2750 0.3000 646,429 +0.02(+7.14%)
Jul 20, 2016 0.2900 0.2900 0.2800 0.2800 633,210 -0.01(-3.45%)
Jul 19, 2016 0.2900 0.3000 0.2800 0.2900 391,550 +0.00(+0.00%)
Jul 18, 2016 0.3100 0.3200 0.2900 0.2900 271,400 -0.01(-3.33%)
Jul 15, 2016 0.3200 0.3200 0.2900 0.3000 1,522,740 -0.03(-7.69%)
Jul 14, 2016 0.3150 0.3300 0.3000 0.3250 1,092,100 +0.00(+0.00%)
Jul 13, 2016 0.2700 0.3300 0.2650 0.3250 2,163,500 +0.07(+25.00%)
Jul 12, 2016 0.2650 0.2750 0.2550 0.2600 426,200 -0.01(-3.70%)
Jul 11, 2016 0.2700 0.2700 0.2550 0.2700 266,402 +0.01(+3.85%)
Jul 08, 2016 0.2700 0.2500 0.2600 321,800 -0.01(-3.70%)
Jul 07, 2016 0.2800 0.2800 0.2650 0.2700 183,164 +0.02(+5.88%)
Jul 05, 2016 0.2350 0.2550 0.2100 0.2550 808,700 +0.02(+8.51%)
Jul 04, 2016 0.2200 0.2350 0.2150 0.2350 392,600 +0.01(+6.82%)
Jun 30, 2016 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jun 29, 2016 0.2150 0.2250 0.2150 0.2150 147,000 -0.01(-2.27%)
Jun 28, 2016 0.2200 0.2200 0.2100 0.2200 538,300 +0.00(+0.00%)
Jun 27, 2016 0.2200 0.2250 0.2100 0.2200 331,713 -0.01(-2.22%)
Jun 24, 2016 0.2400 0.2400 0.2250 0.2250 534,230 -0.01(-4.26%)
Jun 23, 2016 0.2300 0.2350 0.2250 0.2350 366,900 +0.00(+0.00%)
Jun 22, 2016 0.2350 0.2350 0.2300 0.2350 131,600 +0.00(+0.00%)
Jun 21, 2016 0.2350 0.2350 0.2300 0.2350 347,500 +0.00(+0.00%)
Jun 20, 2016 0.2350 0.2350 0.2300 0.2350 514,200 -0.02(-6.00%)
Jun 17, 2016 0.2350 0.2500 0.2350 0.2500 240,000 +0.01(+4.17%)
Jun 16, 2016 0.2450 0.2500 0.2400 0.2400 329,800 +0.00(+0.00%)
Jun 15, 2016 0.2400 0.2550 0.2350 0.2400 823,500 +0.01(+2.13%)
Jun 14, 2016 0.2450 0.2500 0.2350 0.2350 181,500 +0.00(+0.00%)
Jun 13, 2016 0.2500 0.2500 0.2350 0.2350 176,100 -0.01(-4.08%)
Jun 10, 2016 0.2400 0.2600 0.2250 0.2450 941,355 +0.01(+2.08%)
Jun 09, 2016 0.2350 0.2400 0.2300 0.2400 274,800 +0.00(+0.00%)
Jun 08, 2016 0.2400 0.2500 0.2350 0.2400 553,080 +0.01(+2.13%)
Jun 07, 2016 0.2350 0.2400 0.2350 0.2350 142,800 -0.01(-2.08%)
Jun 06, 2016 0.2350 0.2400 0.2300 0.2400 569,956 +0.00(+0.00%)
Jun 03, 2016 0.2350 0.2400 0.2300 0.2400 332,000 +0.00(+0.00%)
Jun 02, 2016 0.2300 0.2400 0.2250 0.2400 199,300 +0.01(+2.13%)
Jun 01, 2016 0.2300 0.2400 0.2300 0.2350 86,000 +0.00(+2.17%)
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%)
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.