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

Moneta Gold Inc (OP: MEAUF )

0.4546 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, 2023 1.030 1.030 1.030 1.030 30,000 +0.03(+3.00%)
Feb 27, 2023 1.030 1.040 1.000 1.000 37,830 -0.03(-2.91%)
Feb 24, 2023 1.030 1.030 1.020 1.030 21,242 +0.01(+0.98%)
Feb 23, 2023 1.037 1.037 1.020 1.020 14,015 -0.01(-0.97%)
Feb 22, 2023 1.010 1.030 1.000 1.030 13,201 +0.00(+0.00%)
Feb 21, 2023 1.030 1.040 1.030 1.030 38,225 -0.01(-0.63%)
Feb 17, 2023 1.040 1.040 1.035 1.036 5,273 -0.01(-1.29%)
Feb 16, 2023 1.039 1.050 1.030 1.050 5,520 -0.01(-1.32%)
Feb 15, 2023 1.054 1.066 1.051 1.064 16,015 +0.01(+1.33%)
Feb 14, 2023 1.050 1.050 1.030 1.050 10,483 +0.00(+0.00%)
Feb 13, 2023 1.060 1.090 1.050 1.050 1,390 -0.04(-3.67%)
Feb 10, 2023 1.099 1.099 1.090 1.090 1,750 -0.01(-0.91%)
Feb 09, 2023 1.110 1.110 1.100 1.100 2,680 +0.00(+0.00%)
Feb 08, 2023 1.100 1.100 1.100 1.100 125 -0.03(-2.65%)
Feb 07, 2023 1.118 1.130 1.118 1.130 5,000 +0.01(+1.22%)
Feb 06, 2023 1.120 1.130 1.116 1.116 11,079 -0.02(-1.55%)
Feb 03, 2023 1.150 1.150 1.120 1.134 17,025 -0.03(-2.24%)
Feb 02, 2023 1.220 1.220 1.160 1.160 16,716 -0.06(-4.92%)
Feb 01, 2023 1.270 1.270 1.217 1.220 8,875 +0.03(+2.87%)
Jan 31, 2023 1.185 1.220 1.185 1.186 70,883 -0.04(-3.26%)
Jan 30, 2023 1.250 1.250 1.226 1.226 27,700 -0.04(-3.46%)
Jan 26, 2023 1.270 0 +0.01(+0.40%)
Jan 25, 2023 1.270 1.270 1.260 1.265 12,000 -0.01(-0.55%)
Jan 24, 2023 1.252 1.280 1.252 1.272 13,426 +0.03(+2.58%)
Jan 23, 2023 1.250 1.250 1.240 1.240 800 -0.02(-1.59%)
Jan 20, 2023 1.235 1.260 1.235 1.260 4,600 -0.01(-0.78%)
Jan 19, 2023 1.230 1.270 1.230 1.270 35,100 +0.05(+3.92%)
Jan 18, 2023 1.272 1.280 1.222 1.222 42,679 -0.04(-3.13%)
Jan 17, 2023 1.260 1.270 1.260 1.262 11,364 +0.04(+3.40%)
Jan 13, 2023 1.240 1.249 1.205 1.220 46,855 -0.01(-0.81%)
Jan 12, 2023 1.270 1.276 1.230 1.230 35,468 -0.03(-2.38%)
Jan 11, 2023 1.290 1.300 1.246 1.260 31,300 +0.00(+0.00%)
Jan 10, 2023 1.310 1.310 1.260 1.260 19,526 -0.03(-2.33%)
Jan 09, 2023 1.240 1.310 1.235 1.290 64,587 +0.11(+8.95%)
Jan 06, 2023 1.194 1.220 1.160 1.184 46,910 +0.07(+5.99%)
Jan 05, 2023 1.130 1.140 1.109 1.117 95,050 -0.03(-2.35%)
Jan 04, 2023 1.111 1.150 1.111 1.144 58,391 +0.02(+2.23%)
Jan 03, 2023 1.100 1.120 1.100 1.119 25,036 +0.03(+3.13%)
Dec 30, 2022 1.085 1.085 1.085 1.085 9,850 +0.02(+2.36%)
Dec 29, 2022 1.070 1.070 1.060 1.060 14,324 +0.02(+1.44%)
Dec 28, 2022 1.074 1.080 1.045 1.045 27,500 -0.09(-7.93%)
Dec 27, 2022 1.130 1.190 1.130 1.135 2,350 +0.06(+6.07%)
Dec 23, 2022 1.089 1.089 1.060 1.070 40,483 +0.02(+1.45%)
Dec 22, 2022 1.085 1.085 1.055 1.055 6,766 -0.03(-2.34%)
Dec 21, 2022 1.040 1.080 1.040 1.080 7,200 +0.03(+2.86%)
Dec 20, 2022 1.034 1.050 1.034 1.050 37,250 +0.04(+3.45%)
Dec 19, 2022 1.030 1.030 1.015 1.015 13,508 -0.02(-1.46%)
Dec 16, 2022 1.035 1.050 1.030 1.030 5,536 -0.02(-1.90%)
Dec 15, 2022 1.050 1.050 1.050 1.050 2,000 -0.03(-2.78%)
Dec 14, 2022 1.106 1.110 1.080 1.080 17,314 -0.07(-6.25%)
Dec 13, 2022 1.152 1.152 1.152 1.152 250 +0.04(+3.78%)
Dec 12, 2022 1.140 1.140 1.110 1.110 5,167 -0.06(-5.25%)
Dec 08, 2022 1.171 0 +0.02(+1.87%)
Dec 07, 2022 1.180 1.180 1.140 1.150 4,300 -0.03(-2.54%)
Dec 06, 2022 1.221 1.230 1.180 1.180 19,000 -0.04(-3.28%)
Dec 05, 2022 1.220 1.230 1.200 1.220 83,682 +0.03(+2.52%)
Dec 02, 2022 1.220 1.220 1.170 1.190 25,900 +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.