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 28, 2023
1.380
1.400
1.380
1.390
190,700
+0.03(+2.21%)
Feb 27, 2023
1.380
1.410
1.360
1.360
202,853
-0.05(-3.55%)
Feb 24, 2023
1.390
1.410
1.390
1.410
103,883
+0.02(+1.44%)
Feb 23, 2023
1.390
1.410
1.380
1.390
278,207
+0.01(+0.72%)
Feb 22, 2023
1.390
1.400
1.350
1.380
103,415
-0.02(-1.43%)
Feb 21, 2023
1.400
1.420
1.380
1.400
244,520
+0.00(+0.00%)
Feb 17, 2023
1.400
0
-0.03(-2.10%)
Feb 16, 2023
1.400
1.440
1.380
1.430
35,919
+0.02(+1.42%)
Feb 15, 2023
1.410
1.430
1.390
1.410
98,567
+0.01(+0.71%)
Feb 14, 2023
1.410
1.410
1.390
1.400
242,633
-0.01(-0.71%)
Feb 13, 2023
1.440
1.440
1.360
1.410
95,465
-0.03(-2.08%)
Feb 10, 2023
1.480
1.480
1.440
1.440
97,573
-0.04(-2.70%)
Feb 09, 2023
1.500
1.500
1.470
1.480
123,200
-0.02(-1.33%)
Feb 08, 2023
1.510
1.520
1.480
1.500
56,000
+0.00(+0.00%)
Feb 07, 2023
1.500
1.510
1.490
1.500
44,249
+0.01(+0.67%)
Feb 06, 2023
1.510
1.520
1.480
1.490
33,560
-0.04(-2.61%)
Feb 03, 2023
1.570
1.570
1.500
1.530
114,773
-0.04(-2.55%)
Feb 02, 2023
1.630
1.660
1.540
1.570
118,813
-0.06(-3.68%)
Feb 01, 2023
1.700
1.730
1.610
1.630
225,717
+0.04(+2.52%)
Jan 31, 2023
1.670
1.670
1.570
1.590
111,639
-0.08(-4.79%)
Jan 30, 2023
1.700
1.700
1.640
1.670
27,564
-0.03(-1.76%)
Jan 27, 2023
1.680
1.700
1.660
1.700
40,800
+0.01(+0.59%)
Jan 26, 2023
1.710
1.710
1.660
1.690
50,571
-0.01(-0.59%)
Jan 25, 2023
1.700
1.700
1.680
1.700
63,600
+0.00(+0.00%)
Jan 24, 2023
1.640
1.710
1.640
1.700
85,538
+0.04(+2.41%)
Jan 23, 2023
1.680
1.690
1.650
1.660
25,120
-0.03(-1.78%)
Jan 20, 2023
1.690
1.690
1.660
1.690
41,700
-0.01(-0.59%)
Jan 19, 2023
1.660
1.700
1.660
1.700
44,568
+0.04(+2.41%)
Jan 18, 2023
1.700
1.720
1.640
1.660
55,101
-0.03(-1.78%)
Jan 17, 2023
1.680
1.760
1.680
1.690
70,909
+0.00(+0.00%)
Jan 16, 2023
1.640
1.700
1.640
1.690
71,515
+0.05(+3.05%)
Jan 13, 2023
1.660
1.680
1.560
1.640
217,059
-0.01(-0.61%)
Jan 12, 2023
1.690
1.710
1.640
1.650
144,923
-0.05(-2.94%)
Jan 11, 2023
1.700
1.750
1.680
1.700
110,959
+0.00(+0.00%)
Jan 10, 2023
1.740
1.770
1.690
1.700
132,615
-0.03(-1.73%)
Jan 09, 2023
1.650
1.750
1.650
1.730
76,525
+0.11(+6.79%)
Jan 06, 2023
1.540
1.640
1.530
1.620
95,540
+0.09(+5.88%)
Jan 05, 2023
1.550
1.550
1.490
1.530
98,450
-0.02(-1.29%)
Jan 04, 2023
1.500
1.570
1.500
1.550
84,600
+0.08(+5.44%)
Jan 03, 2023
1.480
1.530
1.470
1.470
78,260
-0.01(-0.68%)
Dec 30, 2022
1.480
0
+0.05(+3.50%)
Dec 29, 2022
1.440
1.450
1.420
1.430
42,438
+0.01(+0.70%)
Dec 28, 2022
1.450
1.450
1.410
1.420
71,322
-0.04(-2.74%)
Dec 23, 2022
1.460
0
-0.01(-0.68%)
Dec 22, 2022
1.500
1.520
1.450
1.470
62,941
+0.00(+0.00%)
Dec 21, 2022
1.420
1.470
1.420
1.470
35,150
+0.05(+3.52%)
Dec 20, 2022
1.410
1.430
1.410
1.420
59,523
+0.01(+0.71%)
Dec 19, 2022
1.410
1.410
1.380
1.410
173,537
+0.00(+0.00%)
Dec 16, 2022
1.440
1.440
1.410
1.410
68,255
-0.03(-2.08%)
Dec 15, 2022
1.450
1.450
1.420
1.440
62,000
-0.01(-0.69%)
Dec 14, 2022
1.490
1.510
1.440
1.450
93,050
-0.04(-2.68%)
Dec 13, 2022
1.530
1.570
1.490
1.490
108,002
-0.01(-0.67%)
Dec 12, 2022
1.540
1.560
1.500
1.500
45,500
-0.04(-2.60%)
Dec 09, 2022
1.620
1.620
1.540
1.540
96,750
-0.04(-2.53%)
Dec 08, 2022
1.550
1.620
1.550
1.580
98,524
+0.03(+1.94%)
Dec 07, 2022
1.580
1.600
1.540
1.550
54,410
-0.03(-1.90%)
Dec 06, 2022
1.660
1.680
1.570
1.580
84,684
-0.07(-4.24%)
Dec 05, 2022
1.620
1.690
1.620
1.650
120,688
+0.04(+2.48%)
Dec 02, 2022
1.580
1.620
1.540
1.610
53,585
+0.02(+1.26%)
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
.