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, 2015 0.0850 0.0850 0.0850 0.0850 27,500 +0.01(+6.25%)
Sep 29, 2015 0.0850 0.0850 0.0800 0.0800 69,000 -0.01(-15.79%)
Sep 28, 2015 0.0900 0.0950 0.0900 0.0950 62,125 +0.01(+5.56%)
Sep 25, 2015 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+5.88%)
Sep 24, 2015 0.0800 0.0900 0.0800 0.0850 10,800 +0.00(+0.00%)
Sep 23, 2015 0.0850 0.0900 0.0850 0.0850 13,258 -0.00(-5.56%)
Sep 22, 2015 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Sep 21, 2015 0.0900 0.0900 0.0900 0.0900 33,000 -0.01(-5.26%)
Sep 17, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 16, 2015 0.0950 0.0950 0.0900 0.0900 3,175 -0.01(-5.26%)
Sep 15, 2015 0.0850 0.1000 0.0850 0.0950 195,900 +0.02(+26.67%)
Sep 14, 2015 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Sep 11, 2015 0.0800 0.0800 0.0750 0.0750 113,000 +0.00(+7.14%)
Sep 10, 2015 0.0800 0.0800 0.0700 0.0700 646,000 -0.01(-12.50%)
Sep 09, 2015 0.0850 0.0900 0.0800 0.0800 98,000 -0.01(-5.88%)
Sep 08, 2015 0.0850 0.0850 0.0850 0.0850 5,200 +0.00(+0.00%)
Sep 04, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 03, 2015 0.0850 0.0850 0.0850 0.0850 538,000 +0.00(+0.00%)
Sep 02, 2015 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Sep 01, 2015 0.0850 0.0900 0.0850 0.0900 17,000 +0.00(+5.88%)
Aug 31, 2015 0.0950 0.0950 0.0850 0.0850 13,000 -0.01(-10.53%)
Aug 28, 2015 0.0950 0.0950 0.0850 0.0950 58,940 +0.01(+5.56%)
Aug 27, 2015 0.0850 0.0900 0.0850 0.0900 1,344,600 -0.01(-5.26%)
Aug 26, 2015 0.0800 0.0950 0.0800 0.0950 454,000 +0.01(+18.75%)
Aug 25, 2015 0.0750 0.0800 0.0750 0.0800 439,000 -0.01(-5.88%)
Aug 24, 2015 0.0800 0.0850 0.0800 0.0850 230,500 +0.01(+6.25%)
Aug 21, 2015 0.0800 0.0800 0.0800 0.0800 11,400 +0.00(+0.00%)
Aug 20, 2015 0.0850 0.0850 0.0800 0.0800 179,000 +0.00(+0.00%)
Aug 19, 2015 0.0800 0.0800 0.0800 0.0800 155,000 +0.00(+0.00%)
Aug 18, 2015 0.0750 0.0850 0.0750 0.0800 177,000 -0.01(-5.88%)
Aug 17, 2015 0.0800 0.0850 0.0800 0.0850 6,000 +0.01(+6.25%)
Aug 14, 2015 0.0800 0.0800 0.0800 0.0800 319,500 +0.00(+0.00%)
Aug 13, 2015 0.0850 0.0850 0.0800 0.0800 194,000 -0.01(-5.88%)
Aug 12, 2015 0.0900 0.0900 0.0800 0.0850 85,500 -0.00(-5.56%)
Aug 11, 2015 0.0800 0.0900 0.0800 0.0900 234,250 +0.01(+12.50%)
Aug 10, 2015 0.0800 0.0800 0.0800 0.0800 76,000 +0.00(+0.00%)
Aug 07, 2015 0.0800 0.0800 0.0800 0.0800 83,700 +0.00(+0.00%)
Aug 06, 2015 0.0800 0.0800 0.0800 0.0800 138,000 +0.00(+0.00%)
Aug 05, 2015 0.0850 0.0900 0.0800 0.0800 251,000 +0.00(+0.00%)
Aug 04, 2015 0.0800 0.0800 0.0800 0.0800 83,000 +0.00(+0.00%)
Jul 31, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 30, 2015 0.0900 0.0900 0.0800 0.0800 219,000 +0.01(+6.67%)
Jul 29, 2015 0.0800 0.0900 0.0750 0.0750 152,900 +0.00(+0.00%)
Jul 28, 2015 0.0800 0.0800 0.0750 0.0750 32,000 +0.00(+0.00%)
Jul 27, 2015 0.0750 0.0800 0.0750 0.0750 540,000 +0.00(+7.14%)
Jul 24, 2015 0.0700 0.0750 0.0700 0.0700 24,000 -0.01(-12.50%)
Jul 23, 2015 0.0750 0.0800 0.0750 0.0800 35,000 +0.01(+14.29%)
Jul 22, 2015 0.0700 0.0700 0.0700 0.0700 234,000 +0.00(+0.00%)
Jul 21, 2015 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jul 20, 2015 0.0750 0.0750 0.0700 0.0700 62,000 -0.00(-6.67%)
Jul 17, 2015 0.0700 0.0750 0.0700 0.0750 330,000 +0.01(+15.38%)
Jul 16, 2015 0.0700 0.0700 0.0650 0.0650 55,768 -0.01(-7.14%)
Jul 15, 2015 0.0700 0.0700 0.0700 0.0700 76,000 +0.01(+7.69%)
Jul 14, 2015 0.0650 0.0650 0.0650 0.0650 8,500 +0.00(+0.00%)
Jul 13, 2015 0.0650 0.0650 0.0650 0.0650 69,327 -0.01(-7.14%)
Jul 10, 2015 0.0800 0.0800 0.0700 0.0700 85,000 -0.01(-12.50%)
Jul 09, 2015 0.0650 0.0800 0.0650 0.0800 128,000 +0.01(+14.29%)
Jul 08, 2015 0.0700 0.0700 0.0700 0.0700 37,000 +0.01(+7.69%)
Jul 07, 2015 0.0700 0.0700 0.0650 0.0650 286,080 -0.01(-7.14%)
Jul 06, 2015 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jul 03, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
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.