Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moneta Gold Inc (OP: MEAUF )

N/A UNCHANGED
Last Price Updated: 2:54 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 28, 2022 1.630 1.700 1.630 1.680 16,992 +0.06(+3.70%)
Feb 25, 2022 1.610 1.620 1.608 1.620 14,933 +0.02(+0.93%)
Feb 24, 2022 1.660 1.660 1.605 1.605 13,833 -0.03(-2.13%)
Feb 23, 2022 1.650 1.660 1.610 1.640 15,200 +0.02(+1.30%)
Feb 22, 2022 1.610 1.619 1.603 1.619 4,266 -0.00(-0.24%)
Feb 18, 2022 1.623 0 -0.03(-1.64%)
Feb 17, 2022 1.640 1.650 1.621 1.650 5,974 +0.02(+1.22%)
Feb 16, 2022 1.610 1.640 1.610 1.630 12,650 +0.04(+2.52%)
Feb 15, 2022 1.590 1.590 1.579 1.590 32,100 +0.00(+0.00%)
Feb 14, 2022 1.600 1.600 1.590 1.590 8,266 +0.01(+0.92%)
Feb 11, 2022 1.630 1.680 1.570 1.575 21,334 +0.01(+0.35%)
Feb 10, 2022 1.580 1.580 1.547 1.570 400 -0.01(-0.63%)
Feb 09, 2022 1.570 1.580 1.570 1.580 4,000 +0.00(+0.00%)
Feb 08, 2022 1.580 1.600 1.570 1.580 23,483 +0.00(+0.19%)
Feb 07, 2022 1.606 1.606 1.568 1.577 4,363 +0.01(+0.45%)
Feb 04, 2022 1.540 1.570 1.540 1.570 60,600 +0.06(+3.97%)
Feb 02, 2022 1.510 1.510 1.510 1.510 500 +0.06(+4.14%)
Feb 01, 2022 1.450 1.450 1.446 1.450 4,500 +0.04(+2.84%)
Jan 31, 2022 1.400 1.410 1.400 1.410 2,100 +0.03(+2.17%)
Jan 28, 2022 1.390 1.397 1.380 1.380 15,100 -0.01(-0.72%)
Jan 27, 2022 1.420 1.420 1.390 1.390 705 -0.07(-4.99%)
Jan 26, 2022 1.470 1.492 1.463 1.463 18,546 -0.02(-1.15%)
Jan 25, 2022 1.528 1.528 1.470 1.480 72,000 -0.02(-1.33%)
Jan 24, 2022 1.500 1.510 1.500 1.500 20,553 -0.01(-0.68%)
Jan 21, 2022 1.580 1.580 1.510 1.510 14,799 -0.08(-4.77%)
Jan 20, 2022 1.640 1.640 1.586 1.586 1,500 -0.02(-1.49%)
Jan 19, 2022 1.575 1.620 1.570 1.610 45,969 +0.04(+2.55%)
Jan 18, 2022 1.570 1.570 1.558 1.570 9,400 +0.03(+1.95%)
Jan 14, 2022 1.540 0 -0.01(-0.65%)
Jan 13, 2022 1.540 1.574 1.540 1.550 8,316 +0.00(+0.00%)
Jan 12, 2022 1.530 1.553 1.530 1.550 5,700 +0.11(+7.94%)
Jan 07, 2022 1.436 1.436 1.436 0 -0.01(-0.97%)
Jan 06, 2022 1.500 1.500 1.425 1.450 43,350 -0.06(-3.97%)
Jan 05, 2022 1.624 1.624 1.490 1.510 5,600 -0.12(-7.36%)
Dec 31, 2021 1.630 1.630 1.630 0 +0.05(+3.07%)
Dec 30, 2021 1.600 1.600 1.581 1.581 7,867 -0.05(-2.97%)
Dec 29, 2021 1.630 1.630 1.630 1.630 150 -0.22(-11.90%)
Dec 27, 2021 1.850 1.850 1.850 0 +0.21(+12.80%)
Dec 23, 2021 1.585 1.640 1.585 1.640 2,766 +0.05(+3.18%)
Dec 22, 2021 1.650 1.650 1.589 1.589 1,100 -0.06(-3.67%)
Dec 21, 2021 1.740 1.740 1.650 1.650 17,100 +0.15(+10.00%)
Dec 20, 2021 1.360 1.500 1.360 1.500 20,016 +0.10(+7.14%)
Dec 17, 2021 1.400 1.400 1.393 1.400 3,332 +0.02(+1.45%)
Dec 16, 2021 1.350 1.380 1.350 1.380 4,233 +0.08(+6.15%)
Dec 15, 2021 1.290 1.300 1.293 1.300 5,665 +0.01(+0.78%)
Dec 14, 2021 1.305 1.305 1.290 1.290 866 -0.03(-2.27%)
Dec 10, 2021 1.320 1.320 1.320 0 +0.01(+0.76%)
Dec 08, 2021 1.310 1.310 1.310 0 -0.04(-2.96%)
Dec 07, 2021 1.350 1.350 1.350 1.350 901 +0.00(+0.00%)
Dec 06, 2021 1.360 1.360 1.350 1.350 1,450 -0.01(-0.74%)
Dec 03, 2021 1.350 1.360 1.350 1.360 1,400 +0.02(+1.49%)
Dec 02, 2021 1.350 1.350 1.340 1.340 2,305 -0.02(-1.69%)
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.