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 (%)
Jan 29, 2021 0.3900 0.4050 0.3650 0.3700 837,574 -0.02(-5.13%)
Jan 28, 2021 0.3400 0.4150 0.3400 0.3900 1,106,670 +0.04(+9.86%)
Jan 27, 2021 0.3750 0.3800 0.3500 0.3550 2,060,238 -0.02(-5.33%)
Jan 26, 2021 0.4050 0.4050 0.3700 0.3750 870,050 -0.03(-6.25%)
Jan 25, 2021 0.4200 0.4200 0.4000 0.4000 759,435 -0.02(-4.76%)
Jan 22, 2021 0.4350 0.4350 0.4100 0.4200 1,332,866 -0.02(-3.45%)
Jan 21, 2021 0.4350 0.4750 0.4350 0.4350 2,649,991 +0.01(+1.16%)
Jan 20, 2021 0.3800 0.4350 0.3750 0.4300 1,944,512 +0.05(+13.16%)
Jan 19, 2021 0.3600 0.4000 0.3600 0.3800 1,289,124 +0.02(+4.11%)
Jan 18, 2021 0.3750 0.3750 0.3550 0.3650 941,878 +0.01(+2.82%)
Jan 15, 2021 0.3550 0.3600 0.3400 0.3550 1,492,969 +0.01(+1.43%)
Jan 14, 2021 0.3700 0.3700 0.3400 0.3500 3,230,117 +0.01(+2.94%)
Jan 13, 2021 0.3300 0.3400 0.3150 0.3400 1,112,278 +0.04(+13.33%)
Jan 12, 2021 0.3150 0.3200 0.2950 0.3000 971,660 -0.02(-6.25%)
Jan 11, 2021 0.3150 0.3300 0.3150 0.3200 882,354 +0.01(+3.23%)
Jan 08, 2021 0.3250 0.3250 0.2650 0.3100 1,775,908 -0.02(-6.06%)
Jan 07, 2021 0.3500 0.3550 0.3200 0.3300 1,165,347 -0.02(-7.04%)
Jan 06, 2021 0.3650 0.3650 0.3150 0.3550 1,084,733 -0.01(-2.74%)
Jan 05, 2021 0.3650 0.3700 0.3600 0.3650 429,261 +0.01(+1.39%)
Jan 04, 2021 0.3800 0.3900 0.3600 0.3600 797,048 -0.02(-4.00%)
Dec 31, 2020 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Dec 30, 2020 0.3650 0.3800 0.3500 0.3800 1,303,220 +0.01(+2.70%)
Dec 29, 2020 0.3600 0.3700 0.3600 0.3700 634,394 +0.01(+1.37%)
Dec 24, 2020 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Dec 23, 2020 0.3650 0.3850 0.3600 0.3800 521,133 +0.02(+5.56%)
Dec 22, 2020 0.3800 0.3800 0.3550 0.3600 773,227 -0.02(-5.26%)
Dec 21, 2020 0.3400 0.3800 0.3400 0.3800 1,980,674 +0.04(+11.76%)
Dec 18, 2020 0.3350 0.3400 0.3300 0.3400 1,488,681 +0.01(+1.49%)
Dec 17, 2020 0.3450 0.3500 0.3250 0.3350 2,110,730 -0.01(-1.47%)
Dec 16, 2020 0.3300 0.3750 0.3300 0.3400 3,197,629 +0.02(+4.62%)
Dec 15, 2020 0.2700 0.3300 0.2700 0.3250 4,848,590 +0.05(+20.37%)
Dec 14, 2020 0.2800 0.3000 0.2550 0.2700 3,081,705 +0.02(+5.88%)
Dec 11, 2020 0.1950 0.2550 0.1950 0.2550 5,842,744 +0.05(+27.50%)
Dec 10, 2020 0.1700 0.2150 0.1700 0.2000 5,495,263 +0.06(+42.86%)
Dec 09, 2020 0.1450 0.1450 0.1400 0.1400 782,250 -0.00(-3.45%)
Dec 08, 2020 0.1450 0.1500 0.1400 0.1450 256,900 -0.01(-3.33%)
Dec 07, 2020 0.1300 0.1550 0.1300 0.1500 1,232,049 +0.01(+11.11%)
Dec 04, 2020 0.1400 0.1400 0.1350 0.1350 165,100 +0.00(+0.00%)
Dec 03, 2020 0.1300 0.1350 0.1300 0.1350 375,050 +0.01(+3.85%)
Dec 02, 2020 0.1250 0.1300 0.1250 0.1300 287,010 +0.00(+0.00%)
Dec 01, 2020 0.1200 0.1300 0.1200 0.1300 462,300 +0.01(+8.33%)
Nov 30, 2020 0.1200 0.1200 0.1150 0.1200 410,700 +0.00(+0.00%)
Nov 27, 2020 0.1200 0.1250 0.1200 0.1200 123,650 -0.01(-4.00%)
Nov 26, 2020 0.1300 0.1300 0.1250 0.1250 133,000 +0.00(+0.00%)
Nov 25, 2020 0.1250 0.1250 0.1250 0.1250 64,000 +0.00(+0.00%)
Nov 24, 2020 0.1300 0.1300 0.1250 0.1250 691,350 -0.01(-3.85%)
Nov 23, 2020 0.1350 0.1350 0.1300 0.1300 219,000 -0.01(-3.70%)
Nov 20, 2020 0.1350 0.1350 0.1350 0.1350 34 +0.00(+0.00%)
Nov 19, 2020 0.1350 0.1350 0.1350 0.1350 15,600 +0.00(+0.00%)
Nov 18, 2020 0.1450 0.1450 0.1350 0.1350 99,310 -0.01(-3.57%)
Nov 17, 2020 0.1400 0.1400 0.1400 0.1400 140,350 +0.00(+0.00%)
Nov 16, 2020 0.1450 0.1450 0.1400 0.1400 117,000 +0.00(+0.00%)
Nov 13, 2020 0.1400 0.1400 0.1400 0.1400 18 -0.00(-3.45%)
Nov 12, 2020 0.1450 0.1450 0.1450 0.1450 98,500 +0.00(+0.00%)
Nov 11, 2020 0.1400 0.1450 0.1400 0.1450 28,500 +0.00(+3.57%)
Nov 10, 2020 0.1450 0.1450 0.1400 0.1400 32,380 -0.00(-3.45%)
Nov 09, 2020 0.1500 0.1500 0.1400 0.1450 410,190 -0.01(-6.45%)
Nov 06, 2020 0.1550 0.1600 0.1500 0.1550 36 +0.00(+0.00%)
Nov 05, 2020 0.1450 0.1550 0.1450 0.1550 392,100 +0.01(+6.90%)
Nov 04, 2020 0.1400 0.1450 0.1400 0.1450 192,500 +0.00(+3.57%)
Nov 03, 2020 0.1350 0.1400 0.1300 0.1400 259,600 +0.01(+3.70%)
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.