Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 08, 2024
0
+0.00(+0.00%)
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
-0.18(-14.40%)
May 08, 2023
1.240
1.270
1.240
1.250
80,345
+0.01(+0.81%)
May 05, 2023
1.270
1.270
1.230
1.240
96,735
-0.03(-2.36%)
May 04, 2023
1.210
1.280
1.210
1.270
143,406
+0.07(+5.83%)
May 03, 2023
1.200
1.220
1.200
1.200
155,192
-0.01(-0.83%)
May 02, 2023
1.140
1.210
1.140
1.210
188,342
+0.07(+6.14%)
May 01, 2023
1.170
1.190
1.140
1.140
105,651
-0.03(-2.56%)
Apr 28, 2023
1.200
1.200
1.150
1.170
175,754
-0.02(-1.68%)
Apr 27, 2023
1.170
1.190
1.140
1.190
94,451
+0.04(+3.48%)
Apr 26, 2023
1.180
1.180
1.130
1.150
120,760
-0.02(-1.71%)
Apr 25, 2023
1.150
1.190
1.150
1.170
134,396
+0.02(+1.74%)
Apr 24, 2023
1.160
1.170
1.120
1.150
143,007
-0.02(-1.71%)
Apr 21, 2023
1.140
1.200
1.140
1.170
475,867
+0.03(+2.63%)
Apr 20, 2023
1.100
1.150
1.090
1.140
752,364
-0.06(-5.00%)
Apr 19, 2023
1.250
1.260
1.200
1.200
125,564
-0.04(-3.23%)
Apr 18, 2023
1.290
1.300
1.240
1.240
208,582
-0.04(-3.13%)
Apr 17, 2023
1.340
1.340
1.270
1.280
270,869
-0.05(-3.76%)
Apr 14, 2023
1.400
1.400
1.310
1.330
319,550
-0.07(-5.00%)
Apr 13, 2023
1.360
1.440
1.340
1.400
584,856
+0.06(+4.48%)
Apr 12, 2023
1.340
1.350
1.330
1.340
111,585
+0.01(+0.75%)
Apr 11, 2023
1.310
1.350
1.310
1.330
524,123
+0.01(+0.76%)
Apr 10, 2023
1.330
1.330
1.300
1.320
96,316
-0.01(-0.75%)
Apr 06, 2023
1.330
0
+0.01(+0.76%)
Apr 05, 2023
1.340
1.350
1.310
1.320
142,300
+0.00(+0.00%)
Apr 04, 2023
1.350
1.370
1.300
1.320
476,881
-0.02(-1.49%)
Apr 03, 2023
1.300
1.370
1.300
1.340
261,666
+0.04(+3.08%)
Mar 31, 2023
1.300
1.320
1.300
1.300
100,251
+0.02(+1.56%)
Mar 30, 2023
1.280
1.300
1.280
1.280
238,761
+0.00(+0.00%)
Mar 29, 2023
1.300
1.300
1.270
1.280
120,387
-0.02(-1.54%)
Mar 28, 2023
1.300
1.310
1.280
1.300
159,323
+0.00(+0.00%)
Mar 27, 2023
1.320
1.330
1.290
1.300
84,618
-0.03(-2.26%)
Mar 24, 2023
1.350
1.350
1.320
1.330
71,410
+0.00(+0.00%)
Mar 23, 2023
1.300
1.340
1.300
1.330
134,703
+0.03(+2.31%)
Mar 22, 2023
1.320
1.340
1.300
1.300
139,534
-0.03(-2.26%)
Mar 21, 2023
1.340
1.360
1.310
1.330
151,745
-0.02(-1.48%)
Mar 20, 2023
1.390
1.390
1.340
1.350
80,287
-0.03(-2.17%)
Mar 17, 2023
1.360
1.390
1.330
1.380
180,756
+0.03(+2.22%)
Mar 16, 2023
1.370
1.370
1.330
1.350
60,700
-0.01(-0.74%)
Mar 15, 2023
1.390
1.400
1.320
1.360
95,228
-0.03(-2.16%)
Mar 14, 2023
1.390
1.390
1.360
1.390
28,800
-0.01(-0.71%)
Mar 13, 2023
1.320
1.400
1.320
1.400
50,100
+0.08(+6.06%)
Mar 10, 2023
1.370
1.380
1.320
1.320
126,875
-0.04(-2.94%)
Mar 09, 2023
1.360
1.370
1.360
1.360
29,800
+0.00(+0.00%)
Mar 08, 2023
1.380
1.380
1.350
1.360
14,300
-0.02(-1.45%)
Mar 07, 2023
1.370
1.380
1.330
1.380
55,332
+0.00(+0.00%)
Mar 06, 2023
1.400
1.400
1.360
1.380
72,212
-0.02(-1.43%)
Mar 03, 2023
1.380
1.410
1.370
1.400
70,327
+0.01(+0.72%)
Mar 02, 2023
1.390
1.410
1.380
1.390
114,169
+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
.