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 (%)
Feb 28, 2017 0.2500 0.2500 0.2350 0.2350 198,500 -0.01(-2.08%)
Feb 27, 2017 0.2450 0.2550 0.2400 0.2400 1,089,450 +0.00(+0.00%)
Feb 24, 2017 0.2300 0.2450 0.2250 0.2400 2,390,221 +0.01(+4.35%)
Feb 23, 2017 0.2350 0.2400 0.2300 0.2300 210,000 +0.00(+0.00%)
Feb 22, 2017 0.2350 0.2400 0.2250 0.2300 453,340 -0.01(-4.17%)
Feb 21, 2017 0.2450 0.2450 0.2350 0.2400 496,723 +0.00(+0.00%)
Feb 17, 2017 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Feb 16, 2017 0.2400 0.2400 0.2350 0.2350 254,900 -0.01(-2.08%)
Feb 15, 2017 0.2450 0.2450 0.2350 0.2400 214,500 -0.01(-2.04%)
Feb 14, 2017 0.2450 0.2450 0.2350 0.2450 420,450 +0.01(+2.08%)
Feb 13, 2017 0.2350 0.2400 0.2200 0.2400 719,500 +0.01(+4.35%)
Feb 10, 2017 0.2250 0.2400 0.2250 0.2300 63,700 +0.00(+0.00%)
Feb 09, 2017 0.2300 0.2400 0.2250 0.2300 897,600 -0.00(-2.13%)
Feb 08, 2017 0.2350 0.2450 0.2350 0.2350 377,367 -0.01(-2.08%)
Feb 07, 2017 0.2350 0.2450 0.2350 0.2400 325,000 +0.00(+0.00%)
Feb 06, 2017 0.2250 0.2400 0.2200 0.2400 739,950 +0.01(+6.67%)
Feb 03, 2017 0.2250 0.2250 0.2200 0.2250 245,269 +0.00(+0.00%)
Feb 02, 2017 0.2250 0.2300 0.2250 0.2250 325,750 +0.00(+0.00%)
Feb 01, 2017 0.2300 0.2300 0.2100 0.2250 506,200 +0.00(+0.00%)
Jan 31, 2017 0.2200 0.2300 0.2150 0.2250 322,345 +0.01(+2.27%)
Jan 30, 2017 0.2150 0.2300 0.2150 0.2200 457,804 +0.00(+0.00%)
Jan 27, 2017 0.2350 0.2350 0.2150 0.2200 660,000 -0.01(-4.35%)
Jan 26, 2017 0.2350 0.2350 0.2250 0.2300 506,400 -0.01(-6.12%)
Jan 25, 2017 0.2400 0.2450 0.2350 0.2450 99,800 +0.00(+0.00%)
Jan 24, 2017 0.2450 0.2450 0.2400 0.2450 132,600 +0.00(+0.00%)
Jan 23, 2017 0.2400 0.2450 0.2350 0.2450 366,000 +0.01(+4.26%)
Jan 20, 2017 0.2450 0.2550 0.2300 0.2350 599,350 -0.01(-4.08%)
Jan 19, 2017 0.2500 0.2550 0.2450 0.2450 391,700 -0.01(-2.00%)
Jan 18, 2017 0.2450 0.2500 0.2400 0.2500 104,000 +0.00(+0.00%)
Jan 17, 2017 0.2550 0.2550 0.2450 0.2500 48,650 +0.00(+0.00%)
Jan 16, 2017 0.2550 0.2600 0.2500 0.2500 55,059 -0.01(-1.96%)
Jan 13, 2017 0.2550 0.2550 0.2500 0.2550 98,161 +0.00(+0.00%)
Jan 12, 2017 0.2600 0.2600 0.2500 0.2550 53,399 +0.01(+2.00%)
Jan 11, 2017 0.2500 0.2650 0.2450 0.2500 769,992 -0.01(-1.96%)
Jan 10, 2017 0.2600 0.2650 0.2400 0.2550 478,341 +0.00(+0.00%)
Jan 09, 2017 0.2550 0.2600 0.2550 0.2550 51,500 -0.01(-1.92%)
Jan 06, 2017 0.2600 0.2600 0.2500 0.2600 135,626 +0.01(+4.00%)
Jan 05, 2017 0.2550 0.2650 0.2500 0.2500 522,200 -0.01(-3.85%)
Jan 04, 2017 0.2650 0.2650 0.2550 0.2600 63,800 +0.01(+1.96%)
Jan 03, 2017 0.2550 0.2600 0.2550 0.2550 89,500 +0.00(+0.00%)
Dec 30, 2016 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Dec 29, 2016 0.2550 0.2600 0.2450 0.2450 112,200 -0.01(-2.00%)
Dec 28, 2016 0.2350 0.2600 0.2300 0.2500 325,990 +0.01(+4.17%)
Dec 23, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 22, 2016 0.2400 0.2450 0.2400 0.2400 76,100 +0.00(+0.00%)
Dec 21, 2016 0.2450 0.2450 0.2400 0.2400 21,700 -0.01(-2.04%)
Dec 20, 2016 0.2300 0.2450 0.2250 0.2450 170,055 +0.01(+6.52%)
Dec 19, 2016 0.2400 0.2500 0.2300 0.2300 151,560 -0.01(-4.17%)
Dec 16, 2016 0.2400 0.2400 0.2300 0.2400 181,500 -0.01(-4.00%)
Dec 15, 2016 0.2400 0.2500 0.2300 0.2500 462,500 +0.01(+4.17%)
Dec 14, 2016 0.2600 0.2600 0.2400 0.2400 301,600 -0.01(-4.00%)
Dec 13, 2016 0.2650 0.2650 0.2500 0.2500 73,277 +0.00(+0.00%)
Dec 12, 2016 0.2550 0.2550 0.2500 0.2500 223,926 -0.01(-3.85%)
Dec 09, 2016 0.2800 0.2800 0.2500 0.2600 905,100 -0.02(-5.45%)
Dec 08, 2016 0.2800 0.2800 0.2750 0.2750 352,500 -0.01(-1.79%)
Dec 07, 2016 0.2750 0.2800 0.2650 0.2800 288,502 +0.01(+1.82%)
Dec 06, 2016 0.2750 0.2750 0.2700 0.2750 258,945 -0.01(-1.79%)
Dec 05, 2016 0.2900 0.3000 0.2800 0.2800 268,104 -0.01(-3.45%)
Dec 02, 2016 0.2750 0.2900 0.2750 0.2900 645,395 +0.02(+7.41%)
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.