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, 2022 1.760 0 -0.07(-3.83%)
Jul 28, 2022 1.790 1.880 1.780 1.830 169,112 +0.02(+1.10%)
Jul 27, 2022 1.850 1.850 1.810 1.810 18,755 -0.04(-2.16%)
Jul 26, 2022 1.760 1.850 1.760 1.850 57,849 +0.09(+5.11%)
Jul 25, 2022 1.800 1.830 1.690 1.760 168,480 -0.10(-5.38%)
Jul 22, 2022 1.780 1.960 1.750 1.860 101,331 +0.12(+6.90%)
Jul 21, 2022 1.610 1.770 1.590 1.740 61,164 +0.17(+10.83%)
Jul 20, 2022 1.500 1.600 1.500 1.570 33,500 +0.02(+1.29%)
Jul 19, 2022 1.480 1.580 1.480 1.550 90,255 +0.08(+5.44%)
Jul 18, 2022 1.600 1.600 1.470 1.470 119,725 -0.08(-5.16%)
Jul 15, 2022 1.500 1.550 1.480 1.550 51,104 +0.07(+4.73%)
Jul 14, 2022 1.530 1.530 1.430 1.480 68,933 -0.06(-3.90%)
Jul 13, 2022 1.530 1.550 1.530 1.540 93,357 +0.00(+0.00%)
Jul 12, 2022 1.560 1.570 1.530 1.540 61,320 -0.03(-1.91%)
Jul 11, 2022 1.640 1.640 1.570 1.570 56,944 -0.02(-1.26%)
Jul 08, 2022 1.640 1.690 1.580 1.590 78,519 -0.06(-3.64%)
Jul 07, 2022 1.680 1.740 1.630 1.650 239,968 +0.03(+1.85%)
Jul 06, 2022 1.660 1.680 1.560 1.620 156,682 -0.04(-2.41%)
Jul 05, 2022 1.800 1.800 1.660 1.660 123,454 -0.13(-7.26%)
Jul 04, 2022 1.780 1.800 1.770 1.790 86,305 -0.01(-0.56%)
Jun 30, 2022 1.800 0 +0.02(+1.12%)
Jun 29, 2022 1.760 1.780 1.750 1.780 26,600 +0.01(+0.56%)
Jun 28, 2022 1.770 1.770 1.730 1.770 28,700 -0.01(-0.56%)
Jun 27, 2022 1.850 1.860 1.780 1.780 127,213 -0.09(-4.81%)
Jun 24, 2022 1.810 1.890 1.780 1.870 55,066 +0.06(+3.31%)
Jun 23, 2022 1.860 1.880 1.810 1.810 92,861 -0.05(-2.69%)
Jun 22, 2022 1.970 1.970 1.860 1.860 61,580 -0.14(-7.00%)
Jun 21, 2022 1.860 2.040 1.860 2.000 104,450 +0.14(+7.53%)
Jun 20, 2022 1.920 1.920 1.840 1.860 56,725 -0.05(-2.62%)
Jun 17, 2022 1.950 1.950 1.870 1.910 51,099 -0.04(-2.05%)
Jun 16, 2022 1.960 1.970 1.890 1.950 57,552 -0.02(-1.02%)
Jun 15, 2022 1.990 1.990 1.920 1.970 46,456 -0.01(-0.51%)
Jun 14, 2022 2.010 2.010 1.960 1.980 26,677 -0.04(-1.98%)
Jun 13, 2022 2.090 2.090 2.010 2.020 41,650 -0.07(-3.35%)
Jun 10, 2022 2.070 2.100 2.030 2.090 72,299 +0.02(+0.97%)
Jun 09, 2022 2.100 2.100 2.070 2.070 19,940 -0.02(-0.96%)
Jun 08, 2022 2.210 2.210 2.080 2.090 63,747 -0.10(-4.57%)
Jun 07, 2022 2.180 2.200 2.180 2.190 122,573 +0.01(+0.46%)
Jun 06, 2022 2.200 2.220 2.180 2.180 33,028 -0.02(-0.91%)
Jun 03, 2022 2.290 2.290 2.200 2.200 60,510 -0.09(-3.93%)
Jun 02, 2022 2.190 2.320 2.190 2.290 58,540 +0.11(+5.05%)
Jun 01, 2022 2.150 2.200 2.150 2.180 15,008 +0.03(+1.40%)
May 31, 2022 2.180 2.200 2.150 2.150 49,478 -0.04(-1.83%)
May 30, 2022 2.190 2.230 2.170 2.190 65,428 +0.00(+0.00%)
May 27, 2022 2.200 2.200 2.190 2.190 25,174 -0.01(-0.45%)
May 26, 2022 2.240 2.260 2.170 2.200 60,341 -0.04(-1.79%)
May 25, 2022 2.280 2.280 2.240 2.240 28,650 -0.05(-2.18%)
May 24, 2022 2.300 2.300 2.270 2.290 60,353 +0.01(+0.44%)
May 20, 2022 2.280 0 +0.02(+0.88%)
May 19, 2022 2.190 2.270 2.190 2.260 35,640 +0.07(+3.20%)
May 18, 2022 2.200 2.210 2.160 2.190 45,144 -0.03(-1.35%)
May 17, 2022 2.220 2.250 2.210 2.220 47,333 +0.01(+0.45%)
May 16, 2022 2.190 2.240 2.190 2.210 95,033 +0.05(+2.31%)
May 13, 2022 2.240 2.240 2.070 2.160 193,710 -0.08(-3.57%)
May 12, 2022 2.300 2.350 2.220 2.240 345,915 +0.03(+1.36%)
May 11, 2022 2.210 2.260 2.130 2.210 45,212 -0.01(-0.45%)
May 10, 2022 2.220 2.270 2.130 2.220 56,647 -0.02(-0.89%)
May 09, 2022 2.360 2.410 2.170 2.240 52,281 -0.13(-5.49%)
May 06, 2022 2.400 2.410 2.360 2.370 65,716 -0.03(-1.25%)
May 05, 2022 2.530 2.550 2.360 2.400 31,788 -0.11(-4.38%)
May 04, 2022 2.510 2.510 2.420 2.510 32,331 +0.01(+0.40%)
May 03, 2022 2.470 2.500 2.470 2.500 2,983 +0.03(+1.21%)
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.