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 (%)
Feb 08, 2024 0.6300 0 +0.01(+1.61%)
Feb 07, 2024 0.6200 0.6300 0.6100 0.6200 38,277 -0.01(-1.59%)
Feb 06, 2024 0.6300 0.6500 0.6300 0.6300 13,000 +0.01(+1.61%)
Feb 05, 2024 0.6700 0.6700 0.6200 0.6200 41,737 -0.02(-3.13%)
Feb 02, 2024 0.6400 0.6400 0.6400 0.6400 10,500 -0.02(-3.03%)
Feb 01, 2024 0.6300 0.6700 0.6300 0.6600 65,100 +0.03(+4.76%)
Jan 31, 2024 0.6500 0.6500 0.6300 0.6300 9,500 -0.02(-3.08%)
Jan 30, 2024 0.6600 0.6600 0.6400 0.6500 21,000 +0.01(+1.56%)
Jan 29, 2024 0.6400 0.6400 0.6300 0.6400 9,000 +0.01(+1.59%)
Jan 26, 2024 0.6700 0.6700 0.6300 0.6300 61,650 -0.01(-1.56%)
Jan 25, 2024 0.6400 0.6400 0.6300 0.6400 32,500 -0.01(-1.54%)
Jan 24, 2024 0.6500 0.6500 0.6500 0.6500 6,065 +0.00(+0.00%)
Jan 23, 2024 0.6400 0.6500 0.6400 0.6500 46,314 +0.00(+0.00%)
Jan 22, 2024 0.6600 0.6600 0.6500 0.6500 10,000 -0.01(-1.52%)
Jan 19, 2024 0.6800 0.6800 0.6600 0.6600 9,047 -0.02(-2.94%)
Jan 18, 2024 0.6600 0.6800 0.6600 0.6800 15,000 +0.00(+0.00%)
Jan 17, 2024 0.6800 0.6800 0.6500 0.6800 101,923 -0.01(-1.45%)
Jan 16, 2024 0.6900 0.6900 0.6700 0.6900 80,540 -0.01(-1.43%)
Jan 15, 2024 0.7100 0.7200 0.7000 0.7000 26,500 -0.01(-1.41%)
Jan 12, 2024 0.7300 0.7300 0.7100 0.7100 32,920 -0.01(-1.39%)
Jan 11, 2024 0.7200 0.7200 0.7200 0.7200 19,885 +0.00(+0.00%)
Jan 10, 2024 0.7200 0.7200 0.7000 0.7200 56,711 +0.00(+0.00%)
Jan 09, 2024 0.7500 0.7500 0.7100 0.7200 73,610 -0.01(-1.37%)
Jan 08, 2024 0.7600 0.7600 0.7300 0.7300 25,134 -0.04(-5.19%)
Jan 05, 2024 0.7400 0.7700 0.7400 0.7700 39,000 +0.03(+4.05%)
Jan 04, 2024 0.7400 0.7600 0.7400 0.7400 52,849 +0.00(+0.00%)
Jan 03, 2024 0.7600 0.7600 0.7300 0.7400 70,776 -0.02(-2.63%)
Jan 02, 2024 0.7800 0.7800 0.7600 0.7600 9,700 +0.01(+1.33%)
Dec 29, 2023 0.7500 0 +0.00(+0.00%)
Dec 28, 2023 0.7500 0.7700 0.7400 0.7500 111,511 -0.01(-1.32%)
Dec 27, 2023 0.7600 0.7800 0.7600 0.7600 77,610 -0.01(-1.30%)
Dec 22, 2023 0.7700 0 +0.01(+1.32%)
Dec 21, 2023 0.7400 0.7700 0.7400 0.7600 69,955 +0.02(+2.70%)
Dec 20, 2023 0.7700 0.7700 0.7400 0.7400 87,104 -0.01(-1.33%)
Dec 19, 2023 0.7500 0.7700 0.7500 0.7500 406,692 -0.01(-1.32%)
Dec 18, 2023 0.7600 0.7700 0.7500 0.7600 34,825 -0.01(-1.30%)
Dec 15, 2023 0.7800 0.7800 0.7400 0.7700 75,000 -0.02(-2.53%)
Dec 14, 2023 0.8200 0.8500 0.7900 0.7900 121,780 -0.02(-2.47%)
Dec 13, 2023 0.7800 0.8200 0.7600 0.8100 116,419 +0.02(+2.53%)
Dec 12, 2023 0.8100 0.8100 0.7800 0.7900 38,506 -0.01(-1.25%)
Dec 11, 2023 0.8300 0.8300 0.8000 0.8000 19,660 -0.04(-4.76%)
Dec 08, 2023 0.8400 0.8400 0.8200 0.8400 69,100 -0.01(-1.18%)
Dec 07, 2023 0.8300 0.8500 0.7900 0.8500 134,665 +0.02(+2.41%)
Dec 06, 2023 0.8500 0.8600 0.8300 0.8300 98,451 -0.03(-3.49%)
Dec 05, 2023 0.8700 0.8700 0.8500 0.8600 38,800 -0.01(-1.15%)
Dec 04, 2023 0.9200 0.9600 0.8700 0.8700 71,869 -0.06(-6.45%)
Dec 01, 2023 0.8600 0.9300 0.8500 0.9300 76,778 +0.08(+9.41%)
Nov 30, 2023 0.8800 0.8800 0.8500 0.8500 96,596 -0.03(-3.41%)
Nov 29, 2023 0.8700 0.8800 0.8200 0.8800 224,104 +0.02(+2.33%)
Nov 28, 2023 0.8800 0.8800 0.8300 0.8600 320,125 -0.03(-3.37%)
Nov 27, 2023 0.8800 0.9000 0.8700 0.8900 33,784 +0.02(+2.30%)
Nov 24, 2023 0.8600 0.8700 0.8600 0.8700 3,000 +0.00(+0.00%)
Nov 23, 2023 0.8700 0.8700 0.8700 0.8700 3,754 -0.01(-1.14%)
Nov 22, 2023 0.8700 0.8800 0.8600 0.8800 14,354 +0.01(+1.15%)
Nov 21, 2023 0.8500 0.8800 0.8500 0.8700 41,400 +0.02(+2.35%)
Nov 20, 2023 0.8500 0.8600 0.8500 0.8500 34,643 -0.02(-2.30%)
Nov 17, 2023 0.8400 0.8800 0.8300 0.8700 102,773 +0.03(+3.57%)
Nov 16, 2023 0.8300 0.8400 0.7900 0.8400 66,201 +0.00(+0.00%)
Nov 15, 2023 0.8300 0.8500 0.8200 0.8400 63,350 +0.01(+1.20%)
Nov 14, 2023 0.8000 0.8400 0.8000 0.8300 55,952 +0.03(+3.75%)
Nov 13, 2023 0.8000 0.8100 0.7700 0.8000 145,063 -0.03(-3.61%)
Nov 10, 2023 0.8500 0.8500 0.8300 0.8300 36,000 -0.03(-3.49%)
Nov 09, 2023 0.8300 0.8600 0.8300 0.8600 73,000 +0.03(+3.61%)
Nov 08, 2023 0.8500 0.8500 0.8300 0.8300 16,550 -0.03(-3.49%)
Nov 07, 2023 0.8300 0.8600 0.8100 0.8600 49,861 +0.02(+2.38%)
Nov 06, 2023 0.8500 0.8600 0.8300 0.8400 46,200 -0.03(-3.45%)
Nov 03, 2023 0.8000 0.8800 0.7900 0.8700 60,474 +0.07(+8.75%)
Nov 02, 2023 0.8200 0.8200 0.7900 0.8000 162,000 +0.00(+0.00%)
Nov 01, 2023 0.7900 0.8000 0.7700 0.8000 60,200 +0.00(+0.00%)
Oct 31, 2023 0.7900 0.8000 0.7900 0.8000 23,500 +0.02(+2.56%)
Oct 30, 2023 0.7900 0.7900 0.7700 0.7800 43,050 -0.04(-4.88%)
Oct 27, 2023 0.7800 0.8200 0.7800 0.8200 38,900 +0.05(+6.49%)
Oct 26, 2023 0.7700 0.7800 0.7700 0.7700 9,001 -0.01(-1.28%)
Oct 25, 2023 0.8100 0.8200 0.7800 0.7800 58,000 -0.02(-2.50%)
Oct 24, 2023 0.8400 0.8400 0.8000 0.8000 56,830 -0.04(-4.76%)
Oct 23, 2023 0.8700 0.8700 0.8400 0.8400 30,898 -0.03(-3.45%)
Oct 20, 2023 0.8600 0.8800 0.8600 0.8700 41,700 +0.02(+2.35%)
Oct 19, 2023 0.8800 0.8800 0.8300 0.8500 42,570 -0.03(-3.41%)
Oct 18, 2023 0.8600 0.9100 0.8600 0.8800 67,145 +0.02(+2.33%)
Oct 17, 2023 0.8700 0.8700 0.8600 0.8600 21,530 +0.00(+0.00%)
Oct 16, 2023 0.8700 0.8900 0.8600 0.8600 96,468 -0.01(-1.15%)
Oct 13, 2023 0.8400 0.8800 0.8400 0.8700 20,055 +0.04(+4.82%)
Oct 12, 2023 0.8600 0.8600 0.8300 0.8300 13,000 -0.02(-2.35%)
Oct 11, 2023 0.8200 0.8500 0.8200 0.8500 56,030 +0.04(+4.94%)
Oct 10, 2023 0.7900 0.8200 0.7900 0.8100 38,110 +0.03(+3.85%)
Oct 06, 2023 0.7800 0 +0.03(+4.00%)
Oct 05, 2023 0.7700 0.7700 0.7400 0.7500 22,110 -0.02(-2.60%)
Oct 04, 2023 0.7800 0.7800 0.7600 0.7700 21,795 -0.01(-1.28%)
Oct 03, 2023 0.8000 0.8000 0.7800 0.7800 41,300 -0.02(-2.50%)
Oct 02, 2023 0.8100 0.8300 0.7900 0.8000 57,850 +0.00(+0.00%)
Sep 29, 2023 0.7700 0.8000 0.7700 0.8000 47,511 +0.03(+3.90%)
Sep 28, 2023 0.7600 0.7700 0.7600 0.7700 19,850 +0.01(+1.32%)
Sep 27, 2023 0.7800 0.7900 0.7400 0.7600 135,543 -0.02(-2.56%)
Sep 26, 2023 0.8200 0.8200 0.7800 0.7800 99,465 -0.05(-6.02%)
Sep 25, 2023 0.8500 0.8300 0.8300 0.8300 81,505 -0.01(-1.19%)
Sep 22, 2023 0.8300 0.8400 0.8200 0.8400 25,000 +0.01(+1.20%)
Sep 21, 2023 0.8600 0.8700 0.8200 0.8300 234,679 -0.03(-3.49%)
Sep 20, 2023 0.8500 0.9000 0.8500 0.8600 156,600 +0.00(+0.00%)
Sep 19, 2023 0.8900 0.8900 0.8500 0.8600 128,110 -0.04(-4.44%)
Sep 18, 2023 0.9200 0.9200 0.8900 0.9000 120,774 -0.03(-3.23%)
Sep 15, 2023 0.9200 0.9300 0.9000 0.9300 23,752 +0.02(+2.20%)
Sep 14, 2023 0.9100 0.9200 0.9000 0.9100 45,332 +0.00(+0.00%)
Sep 13, 2023 0.9300 0.9300 0.9100 0.9100 102,941 -0.03(-3.19%)
Sep 12, 2023 0.9300 0.9400 0.9100 0.9400 43,798 +0.00(+0.00%)
Sep 11, 2023 0.9500 0.9600 0.9300 0.9400 102,528 +0.00(+0.00%)
Sep 08, 2023 0.9500 1.010 0.9400 0.9400 68,532 -0.01(-1.05%)
Sep 07, 2023 0.9500 0.9500 0.9500 0.9500 24,500 -0.01(-1.04%)
Sep 06, 2023 0.9800 0.9800 0.9600 0.9600 33,100 -0.03(-3.03%)
Sep 05, 2023 0.9500 1.000 0.9500 0.9900 66,306 +0.03(+3.13%)
Sep 01, 2023 0.9600 0 -0.03(-3.03%)
Aug 31, 2023 1.010 1.010 0.9900 0.9900 290,400 -0.01(-1.00%)
Aug 30, 2023 1.000 1.030 1.000 1.000 163,453 +0.00(+0.00%)
Aug 29, 2023 1.050 1.050 1.000 1.000 187,685 -0.03(-2.91%)
Aug 28, 2023 1.060 1.060 1.020 1.030 105,500 -0.04(-3.74%)
Aug 25, 2023 1.070 1.070 1.070 1.070 204,500 +0.00(+0.00%)
Aug 24, 2023 1.080 1.080 1.070 1.070 17,700 -0.01(-0.93%)
Aug 23, 2023 1.070 1.080 1.070 1.080 25,300 +0.02(+1.89%)
Aug 22, 2023 1.050 1.070 1.050 1.060 51,317 +0.02(+1.92%)
Aug 21, 2023 1.050 1.050 1.040 1.040 23,600 -0.01(-0.95%)
Aug 18, 2023 1.050 1.050 1.020 1.050 84,478 -0.01(-0.94%)
Aug 17, 2023 1.070 1.070 1.050 1.060 37,600 -0.01(-0.93%)
Aug 16, 2023 1.110 1.110 1.070 1.070 29,500 -0.04(-3.60%)
Aug 15, 2023 1.130 1.130 1.100 1.110 23,900 -0.03(-2.63%)
Aug 14, 2023 1.140 1.140 1.120 1.140 66,200 -0.01(-0.87%)
Aug 11, 2023 1.170 1.170 1.140 1.150 336,412 -0.02(-1.71%)
Aug 10, 2023 1.160 1.170 1.160 1.170 23,833 +0.01(+0.86%)
Aug 09, 2023 1.180 1.190 1.160 1.160 7,906 -0.02(-1.69%)
Aug 08, 2023 1.180 1.190 1.180 1.180 9,120 +0.00(+0.00%)
Aug 04, 2023 1.180 0 -0.01(-0.84%)
Aug 03, 2023 1.180 1.190 1.180 1.190 9,520 +0.02(+1.71%)
Aug 02, 2023 1.200 1.220 1.170 1.170 49,557 -0.03(-2.50%)
Aug 01, 2023 1.170 1.200 1.170 1.200 11,535 +0.03(+2.56%)
Jul 31, 2023 1.150 1.200 1.150 1.170 26,100 +0.03(+2.63%)
Jul 28, 2023 1.090 1.150 1.090 1.140 52,700 +0.03(+2.70%)
Jul 27, 2023 1.100 1.110 1.080 1.110 29,400 +0.01(+0.91%)
Jul 26, 2023 1.090 1.110 1.090 1.100 75,110 +0.01(+0.92%)
Jul 25, 2023 1.070 1.100 1.050 1.090 48,890 +0.02(+1.87%)
Jul 24, 2023 1.070 1.070 1.060 1.070 16,860 +0.01(+0.94%)
Jul 21, 2023 1.080 1.080 1.060 1.060 35,500 -0.01(-0.93%)
Jul 20, 2023 1.100 1.100 1.070 1.070 92,600 -0.03(-2.73%)
Jul 19, 2023 1.090 1.100 1.080 1.100 205,225 +0.02(+1.85%)
Jul 18, 2023 1.070 1.090 1.070 1.080 12,780 +0.02(+1.89%)
Jul 17, 2023 1.080 1.080 1.060 1.060 52,110 -0.03(-2.75%)
Jul 14, 2023 1.060 1.090 1.060 1.090 50,809 +0.03(+2.83%)
Jul 13, 2023 1.060 1.070 1.050 1.060 9,000 +0.01(+0.95%)
Jul 12, 2023 1.040 1.060 1.040 1.050 15,446 +0.01(+0.96%)
Jul 11, 2023 1.040 1.060 1.040 1.040 88,575 +0.01(+0.97%)
Jul 10, 2023 1.050 1.050 1.030 1.030 21,566 -0.01(-0.96%)
Jul 07, 2023 1.030 1.050 1.030 1.040 18,600 +0.00(+0.00%)
Jul 06, 2023 1.050 1.050 1.040 1.040 28,138 -0.01(-0.95%)
Jul 05, 2023 1.050 1.060 1.050 1.050 7,800 -0.01(-0.94%)
Jul 04, 2023 1.050 1.070 1.050 1.060 30,293 +0.01(+0.95%)
Jun 30, 2023 1.050 0 +0.01(+0.96%)
Jun 29, 2023 1.060 1.070 1.040 1.040 52,137 -0.01(-0.95%)
Jun 28, 2023 1.050 1.080 1.050 1.050 60,733 -0.02(-1.87%)
Jun 27, 2023 1.090 1.090 1.050 1.070 60,370 -0.01(-0.93%)
Jun 26, 2023 1.080 1.080 1.060 1.080 54,167 -0.01(-0.92%)
Jun 23, 2023 1.100 1.100 1.070 1.090 31,600 -0.01(-0.91%)
Jun 22, 2023 1.140 1.140 1.070 1.100 94,810 -0.03(-2.65%)
Jun 21, 2023 1.090 1.130 1.090 1.130 85,268 +0.05(+4.63%)
Jun 20, 2023 1.090 1.090 1.060 1.080 48,520 +0.00(+0.00%)
Jun 19, 2023 1.080 1.080 1.060 1.080 46,510 +0.00(+0.00%)
Jun 16, 2023 1.080 1.090 1.080 1.080 17,700 +0.01(+0.93%)
Jun 15, 2023 1.090 1.100 1.060 1.070 65,418 -0.03(-2.73%)
Jun 14, 2023 1.090 1.110 1.090 1.100 95,100 +0.01(+0.92%)
Jun 13, 2023 1.080 1.090 1.080 1.090 22,313 +0.01(+0.93%)
Jun 12, 2023 1.110 1.110 1.080 1.080 21,607 -0.03(-2.70%)
Jun 09, 2023 1.090 1.110 1.090 1.110 33,218 +0.01(+0.91%)
Jun 08, 2023 1.090 1.100 1.090 1.100 21,609 +0.00(+0.00%)
Jun 07, 2023 1.100 1.100 1.080 1.100 24,800 +0.00(+0.00%)
Jun 06, 2023 1.090 1.110 1.090 1.100 24,659 +0.01(+0.92%)
Jun 05, 2023 1.090 1.100 1.090 1.090 28,200 -0.01(-0.91%)
Jun 02, 2023 1.100 1.100 1.080 1.100 97,721 +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.