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 (%)
Sep 30, 2011 0.1700 0.1750 0.1600 0.1700 108,900 +0.00(+0.00%)
Sep 29, 2011 0.1700 0.1700 0.1600 0.1700 89,500 -0.00(-2.86%)
Sep 28, 2011 0.1700 0.1750 0.1600 0.1750 40,000 -0.01(-5.41%)
Sep 27, 2011 0.1850 0.1850 0.1850 0.1850 21,000 +0.03(+19.35%)
Sep 26, 2011 0.1550 0.1700 0.1550 0.1550 73,407 -0.02(-13.89%)
Sep 23, 2011 0.1850 0.1850 0.1500 0.1800 197,700 -0.01(-2.70%)
Sep 22, 2011 0.1900 0.1950 0.1850 0.1850 93,700 -0.01(-5.13%)
Sep 21, 2011 0.1900 0.2000 0.1900 0.1950 18,700 -0.01(-2.50%)
Sep 20, 2011 0.2100 0.2100 0.2000 0.2000 32,000 -0.00(-2.44%)
Sep 19, 2011 0.2050 0.2050 0.2050 0.2050 57,500 +0.01(+5.13%)
Sep 16, 2011 0.2000 0.2000 0.1950 0.1950 85,000 +0.00(+0.00%)
Sep 15, 2011 0.1950 0.1950 0.1950 0.1950 2,250 -0.01(-2.50%)
Sep 14, 2011 0.2000 0.2050 0.1900 0.2000 102,400 +0.00(+0.00%)
Sep 13, 2011 0.1900 0.2000 0.1900 0.2000 90,000 +0.02(+11.11%)
Sep 12, 2011 0.2150 0.2150 0.1600 0.1800 244,000 -0.03(-14.29%)
Sep 09, 2011 0.2100 0.2150 0.2100 0.2100 151,700 -0.01(-2.33%)
Sep 08, 2011 0.2050 0.2150 0.2000 0.2150 111,800 -0.01(-2.27%)
Sep 07, 2011 0.2100 0.2200 0.1950 0.2200 124,000 +0.01(+2.33%)
Sep 06, 2011 0.2300 0.2300 0.2000 0.2150 190,500 +0.01(+2.38%)
Sep 02, 2011 0.2100 0.2300 0.2100 0.2100 122,000 -0.01(-4.55%)
Sep 01, 2011 0.2200 0.2200 0.2200 0.2200 25,000 +0.01(+4.76%)
Aug 31, 2011 0.2000 0.2150 0.2000 0.2100 28,000 +0.01(+5.00%)
Aug 30, 2011 0.2100 0.2100 0.1900 0.2000 204,925 -0.01(-4.76%)
Aug 29, 2011 0.2100 0.2100 0.2000 0.2100 64,500 -0.01(-2.33%)
Aug 26, 2011 0.2150 0.2150 0.2150 0.2150 30,000 +0.01(+2.38%)
Aug 25, 2011 0.2000 0.2400 0.2000 0.2100 97,000 +0.01(+5.00%)
Aug 24, 2011 0.2250 0.2250 0.2000 0.2000 73,500 -0.01(-6.98%)
Aug 23, 2011 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 22, 2011 0.2200 0.2300 0.2150 0.2150 151,000 -0.01(-2.27%)
Aug 19, 2011 0.2200 0.2200 0.2200 0.2200 98,000 -0.01(-2.22%)
Aug 18, 2011 0.2200 0.2300 0.1950 0.2250 92,521 +0.02(+7.14%)
Aug 17, 2011 0.2300 0.2300 0.1900 0.2100 147,000 +0.00(+0.00%)
Aug 16, 2011 0.2200 0.2200 0.2100 0.2100 110,200 -0.01(-4.55%)
Aug 15, 2011 0.2300 0.2300 0.2200 0.2200 38,000 -0.01(-4.35%)
Aug 12, 2011 0.2200 0.2300 0.2200 0.2300 51,522 +0.01(+4.55%)
Aug 11, 2011 0.2200 0.2200 0.2100 0.2200 56,000 +0.01(+4.76%)
Aug 10, 2011 0.2400 0.2450 0.2100 0.2100 163,500 -0.03(-12.50%)
Aug 09, 2011 0.2400 0.2400 0.2400 0.2400 57,000 +0.02(+9.09%)
Aug 08, 2011 0.2200 0.2450 0.2050 0.2200 61,150 -0.01(-2.22%)
Aug 05, 2011 0.2300 0.2350 0.2200 0.2250 167,500 +0.00(+0.00%)
Aug 04, 2011 0.2400 0.2400 0.2050 0.2250 95,000 -0.02(-10.00%)
Aug 03, 2011 0.2500 0.2550 0.2500 0.2500 187,314 +0.01(+2.04%)
Aug 02, 2011 0.2700 0.2700 0.2450 0.2450 64,120 -0.04(-12.50%)
Jul 29, 2011 0.2450 0.2800 0.2450 0.2800 104,900 +0.04(+14.29%)
Jul 28, 2011 0.2450 0.2450 0.2400 0.2450 88,000 -0.02(-7.55%)
Jul 27, 2011 0.2650 0.2650 0.2600 0.2650 58,500 +0.02(+8.16%)
Jul 26, 2011 0.2350 0.2500 0.2350 0.2450 54,590 -0.01(-3.92%)
Jul 25, 2011 0.2300 0.2550 0.2300 0.2550 37,000 +0.01(+4.08%)
Jul 22, 2011 0.2450 0.2450 0.2300 0.2450 77,500 -0.02(-5.77%)
Jul 21, 2011 0.2450 0.2600 0.2400 0.2600 165,800 +0.01(+1.96%)
Jul 20, 2011 0.2550 0.2550 0.2550 0.2550 60,000 +0.00(+0.00%)
Jul 19, 2011 0.2550 0.2700 0.2550 0.2550 98,053 -0.02(-7.27%)
Jul 18, 2011 0.2450 0.2800 0.2450 0.2750 202,500 +0.02(+7.84%)
Jul 15, 2011 0.2500 0.2550 0.2300 0.2550 139,000 +0.00(+0.00%)
Jul 14, 2011 0.2500 0.2700 0.2500 0.2550 106,360 +0.01(+2.00%)
Jul 13, 2011 0.2500 0.2500 0.2500 0.2500 500 -0.01(-1.96%)
Jul 12, 2011 0.2500 0.2550 0.2500 0.2550 4,000 +0.02(+6.25%)
Jul 11, 2011 0.2500 0.2500 0.2300 0.2400 58,800 -0.02(-5.88%)
Jul 08, 2011 0.2550 0.2550 0.2550 0.2550 2,300 +0.01(+2.00%)
Jul 07, 2011 0.2500 0.2500 0.2500 0.2500 75,500 +0.00(+0.00%)
Jul 06, 2011 0.2550 0.2550 0.2450 0.2500 58,400 -0.01(-1.96%)
Jul 05, 2011 0.2650 0.2800 0.2500 0.2550 60,700 +0.01(+2.00%)
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.