Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 0.2650 0.2750 0.2600 0.2650 511,500 -0.01(-1.85%)
Aug 30, 2016 0.2750 0.2750 0.2700 0.2700 110,900 +0.00(+0.00%)
Aug 29, 2016 0.2750 0.2850 0.2600 0.2700 668,890 -0.01(-5.26%)
Aug 26, 2016 0.2800 0.2900 0.2700 0.2850 619,270 +0.00(+0.00%)
Aug 25, 2016 0.2500 0.2850 0.2500 0.2850 368,425 +0.03(+14.00%)
Aug 24, 2016 0.2800 0.2800 0.2500 0.2500 1,442,108 -0.03(-10.71%)
Aug 23, 2016 0.2800 0.2900 0.2550 0.2800 1,147,930 +0.01(+3.70%)
Aug 22, 2016 0.3100 0.3100 0.2600 0.2700 1,185,080 -0.02(-8.47%)
Aug 19, 2016 0.3050 0.3100 0.2950 0.2950 356,976 -0.02(-4.84%)
Aug 18, 2016 0.3100 0.3150 0.3000 0.3100 654,150 +0.01(+3.33%)
Aug 17, 2016 0.3300 0.3400 0.2900 0.3000 2,401,170 -0.05(-14.29%)
Aug 16, 2016 0.3400 0.3550 0.3300 0.3500 755,416 +0.01(+2.94%)
Aug 15, 2016 0.3350 0.3450 0.3200 0.3400 865,303 +0.02(+4.62%)
Aug 12, 2016 0.3450 0.3450 0.3150 0.3250 277,678 -0.02(-4.41%)
Aug 11, 2016 0.3550 0.3550 0.3350 0.3400 414,595 -0.01(-4.23%)
Aug 10, 2016 0.3500 0.3550 0.3300 0.3550 539,902 +0.01(+4.41%)
Aug 09, 2016 0.3400 0.3500 0.3300 0.3400 575,490 -0.02(-5.56%)
Aug 08, 2016 0.3550 0.3600 0.3400 0.3600 388,922 +0.00(+0.00%)
Aug 05, 2016 0.3250 0.3600 0.3250 0.3600 329,115 +0.03(+9.09%)
Aug 04, 2016 0.3300 0.3400 0.3250 0.3300 760,402 +0.01(+3.13%)
Aug 03, 2016 0.3400 0.3400 0.3200 0.3200 500,515 -0.01(-3.03%)
Aug 02, 2016 0.3250 0.3500 0.3150 0.3300 914,850 +0.01(+3.13%)
Jul 29, 2016 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Jul 28, 2016 0.3250 0.3350 0.3150 0.3150 495,500 -0.01(-3.08%)
Jul 27, 2016 0.3250 0.3400 0.3200 0.3250 650,000 -0.01(-2.99%)
Jul 26, 2016 0.3350 0.3400 0.3200 0.3350 212,278 +0.00(+0.00%)
Jul 25, 2016 0.3400 0.3450 0.3200 0.3350 528,916 +0.01(+1.52%)
Jul 22, 2016 0.3150 0.3350 0.3150 0.3300 1,313,278 +0.03(+10.00%)
Jul 21, 2016 0.2850 0.3050 0.2750 0.3000 646,429 +0.02(+7.14%)
Jul 20, 2016 0.2900 0.2900 0.2800 0.2800 633,210 -0.01(-3.45%)
Jul 19, 2016 0.2900 0.3000 0.2800 0.2900 391,550 +0.00(+0.00%)
Jul 18, 2016 0.3100 0.3200 0.2900 0.2900 271,400 -0.01(-3.33%)
Jul 15, 2016 0.3200 0.3200 0.2900 0.3000 1,522,740 -0.03(-7.69%)
Jul 14, 2016 0.3150 0.3300 0.3000 0.3250 1,092,100 +0.00(+0.00%)
Jul 13, 2016 0.2700 0.3300 0.2650 0.3250 2,163,500 +0.07(+25.00%)
Jul 12, 2016 0.2650 0.2750 0.2550 0.2600 426,200 -0.01(-3.70%)
Jul 11, 2016 0.2700 0.2700 0.2550 0.2700 266,402 +0.01(+3.85%)
Jul 08, 2016 0.2700 0.2500 0.2600 321,800 -0.01(-3.70%)
Jul 07, 2016 0.2800 0.2800 0.2650 0.2700 183,164 +0.02(+5.88%)
Jul 05, 2016 0.2350 0.2550 0.2100 0.2550 808,700 +0.02(+8.51%)
Jul 04, 2016 0.2200 0.2350 0.2150 0.2350 392,600 +0.01(+6.82%)
Jun 30, 2016 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jun 29, 2016 0.2150 0.2250 0.2150 0.2150 147,000 -0.01(-2.27%)
Jun 28, 2016 0.2200 0.2200 0.2100 0.2200 538,300 +0.00(+0.00%)
Jun 27, 2016 0.2200 0.2250 0.2100 0.2200 331,713 -0.01(-2.22%)
Jun 24, 2016 0.2400 0.2400 0.2250 0.2250 534,230 -0.01(-4.26%)
Jun 23, 2016 0.2300 0.2350 0.2250 0.2350 366,900 +0.00(+0.00%)
Jun 22, 2016 0.2350 0.2350 0.2300 0.2350 131,600 +0.00(+0.00%)
Jun 21, 2016 0.2350 0.2350 0.2300 0.2350 347,500 +0.00(+0.00%)
Jun 20, 2016 0.2350 0.2350 0.2300 0.2350 514,200 -0.02(-6.00%)
Jun 17, 2016 0.2350 0.2500 0.2350 0.2500 240,000 +0.01(+4.17%)
Jun 16, 2016 0.2450 0.2500 0.2400 0.2400 329,800 +0.00(+0.00%)
Jun 15, 2016 0.2400 0.2550 0.2350 0.2400 823,500 +0.01(+2.13%)
Jun 14, 2016 0.2450 0.2500 0.2350 0.2350 181,500 +0.00(+0.00%)
Jun 13, 2016 0.2500 0.2500 0.2350 0.2350 176,100 -0.01(-4.08%)
Jun 10, 2016 0.2400 0.2600 0.2250 0.2450 941,355 +0.01(+2.08%)
Jun 09, 2016 0.2350 0.2400 0.2300 0.2400 274,800 +0.00(+0.00%)
Jun 08, 2016 0.2400 0.2500 0.2350 0.2400 553,080 +0.01(+2.13%)
Jun 07, 2016 0.2350 0.2400 0.2350 0.2350 142,800 -0.01(-2.08%)
Jun 06, 2016 0.2350 0.2400 0.2300 0.2400 569,956 +0.00(+0.00%)
Jun 03, 2016 0.2350 0.2400 0.2300 0.2400 332,000 +0.00(+0.00%)
Jun 02, 2016 0.2300 0.2400 0.2250 0.2400 199,300 +0.01(+2.13%)
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.