Skip to main content
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 (%)
Mar 31, 2014 0.1450 0.1450 0.1300 0.1350 100,950 -0.01(-6.90%)
Mar 28, 2014 0.1350 0.1450 0.1300 0.1450 528,160 +0.01(+11.54%)
Mar 27, 2014 0.1400 0.1400 0.1300 0.1300 280,450 -0.02(-16.13%)
Mar 26, 2014 0.1450 0.1550 0.1350 0.1550 513,400 +0.01(+10.71%)
Mar 25, 2014 0.1400 0.1400 0.1350 0.1400 138,460 +0.01(+3.70%)
Mar 24, 2014 0.1550 0.1550 0.1350 0.1350 776,700 -0.02(-15.62%)
Mar 21, 2014 0.1400 0.1600 0.1350 0.1600 603,316 +0.02(+14.29%)
Mar 20, 2014 0.1350 0.1400 0.1200 0.1400 454,900 +0.00(+0.00%)
Mar 19, 2014 0.1450 0.1500 0.1350 0.1400 123,500 -0.01(-6.67%)
Mar 18, 2014 0.1300 0.1600 0.1250 0.1500 583,500 +0.01(+7.14%)
Mar 17, 2014 0.1500 0.1500 0.1400 0.1400 152,396 -0.01(-6.67%)
Mar 14, 2014 0.1550 0.1550 0.1400 0.1500 310,101 -0.01(-6.25%)
Mar 13, 2014 0.1600 0.1600 0.1500 0.1600 192,901 +0.01(+3.23%)
Mar 12, 2014 0.1600 0.1700 0.1550 0.1550 783,451 -0.01(-3.13%)
Mar 11, 2014 0.1700 0.1850 0.1600 0.1600 1,236,406 -0.01(-3.03%)
Mar 10, 2014 0.1450 0.1700 0.1400 0.1650 861,307 +0.03(+22.22%)
Mar 07, 2014 0.1300 0.1550 0.1300 0.1350 882,740 +0.01(+3.85%)
Mar 06, 2014 0.1350 0.1400 0.1300 0.1300 349,502 -0.01(-3.70%)
Mar 05, 2014 0.1350 0.1400 0.1250 0.1350 901,262 +0.00(+0.00%)
Mar 04, 2014 0.1400 0.1400 0.1200 0.1350 1,161,552 -0.01(-3.57%)
Mar 03, 2014 0.1750 0.1800 0.1350 0.1400 2,434,782 -0.02(-12.50%)
Feb 28, 2014 0.1550 0.1800 0.1450 0.1600 4,969,694 +0.02(+18.52%)
Feb 27, 2014 0.1100 0.1400 0.1100 0.1350 829,375 +0.02(+17.39%)
Feb 26, 2014 0.1300 0.1300 0.1050 0.1150 904,050 -0.01(-11.54%)
Feb 25, 2014 0.1050 0.1500 0.1000 0.1300 2,088,612 +0.03(+30.00%)
Feb 24, 2014 0.0950 0.1100 0.0800 0.1000 2,455,350 +0.02(+25.00%)
Feb 21, 2014 0.0750 0.0800 0.0750 0.0800 2,507,401 +0.01(+6.67%)
Feb 20, 2014 0.0700 0.0750 0.0700 0.0750 425,000 +0.00(+0.00%)
Feb 19, 2014 0.0700 0.0750 0.0700 0.0750 722,850 +0.00(+0.00%)
Feb 18, 2014 0.0750 0.0800 0.0750 0.0750 439,877 +0.00(+0.00%)
Feb 14, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 13, 2014 0.0750 0.0750 0.0750 0.0750 143,750 +0.00(+0.00%)
Feb 12, 2014 0.0750 0.0750 0.0700 0.0750 162,001 +0.00(+0.00%)
Feb 11, 2014 0.0700 0.0800 0.0700 0.0750 609,001 +0.00(+7.14%)
Feb 10, 2014 0.0750 0.0750 0.0700 0.0700 380,501 -0.00(-6.67%)
Feb 07, 2014 0.0750 0.0750 0.0750 0.0750 66,001 +0.00(+7.14%)
Feb 05, 2014 0.0700 0.0700 0.0700 701 +0.00(+0.00%)
Feb 04, 2014 0.0700 0.0700 0.0700 0.0700 3,001 +0.00(+0.00%)
Feb 03, 2014 0.0750 0.0750 0.0700 0.0700 325,500 -0.01(-12.50%)
Jan 31, 2014 0.0800 0.0800 0.0800 0.0800 6,500 +0.01(+6.67%)
Jan 30, 2014 0.0750 0.0750 0.0750 0.0750 25,750 -0.01(-6.25%)
Jan 29, 2014 0.0800 0.0800 0.0800 0.0800 220,000 +0.00(+0.00%)
Jan 28, 2014 0.0700 0.0800 0.0700 0.0800 94,900 +0.01(+6.67%)
Jan 27, 2014 0.0800 0.0800 0.0700 0.0750 138,145 -0.01(-6.25%)
Jan 24, 2014 0.0900 0.0900 0.0800 0.0800 287,060 -0.01(-11.11%)
Jan 23, 2014 0.0800 0.0900 0.0800 0.0900 165,000 +0.00(+5.88%)
Jan 22, 2014 0.0800 0.0850 0.0800 0.0850 505,830 +0.01(+6.25%)
Jan 21, 2014 0.0800 0.0800 0.0800 0.0800 186,500 +0.00(+0.00%)
Jan 20, 2014 0.0800 0.0800 0.0800 0.0800 175,000 +0.00(+0.00%)
Jan 17, 2014 0.0750 0.0800 0.0750 0.0800 367,850 +0.01(+6.67%)
Jan 16, 2014 0.0700 0.0750 0.0700 0.0750 65,500 +0.00(+7.14%)
Jan 15, 2014 0.0750 0.0750 0.0700 0.0700 386,000 -0.00(-6.67%)
Jan 14, 2014 0.0800 0.0800 0.0750 0.0750 146,225 +0.00(+0.00%)
Jan 13, 2014 0.0750 0.0750 0.0750 0.0750 45,281 +0.00(+7.14%)
Jan 10, 2014 0.0700 0.0700 0.0700 0.0700 12,901 +0.00(+0.00%)
Jan 09, 2014 0.0650 0.0700 0.0650 0.0700 27,001 +0.01(+7.69%)
Jan 08, 2014 0.0700 0.0700 0.0650 0.0650 256,592 -0.01(-13.33%)
Jan 07, 2014 0.0700 0.0750 0.0650 0.0750 119,701 +0.00(+0.00%)
Jan 06, 2014 0.0750 0.0750 0.0750 0.0750 119,001 +0.00(+7.14%)
Jan 03, 2014 0.0700 0.0700 0.0700 0.0700 74,201 +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.