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 (%)
May 31, 2023 0.8093 0.8100 0.7882 0.7999 20,338 -0.01(-0.66%)
May 30, 2023 0.7950 0.8052 0.7950 0.8052 2,266 +0.01(+1.22%)
May 26, 2023 0.8100 0.8181 0.7955 0.7955 2,650 +0.01(+0.70%)
May 25, 2023 0.8240 0.8340 0.7900 0.7900 31,205 -0.07(-8.20%)
May 24, 2023 0.8598 0.8606 0.8400 0.8606 6,050 -0.00(-0.51%)
May 23, 2023 0.8530 0.8650 0.8160 0.8650 20,100 +0.05(+5.49%)
May 22, 2023 0.8448 0.8700 0.8170 0.8200 20,050 +0.01(+1.23%)
May 19, 2023 0.8038 0.8178 0.8020 0.8100 32,250 -0.00(-0.55%)
May 18, 2023 0.8305 0.8350 0.8060 0.8145 34,340 -0.03(-3.09%)
May 17, 2023 0.8145 0.8410 0.8060 0.8405 47,619 +0.02(+1.94%)
May 16, 2023 0.8484 0.8505 0.8188 0.8245 18,621 -0.05(-5.23%)
May 15, 2023 0.8835 0.8850 0.8700 0.8700 21,500 -0.01(-0.57%)
May 12, 2023 0.8750 0.8795 0.8750 0.8750 22,001 +0.02(+2.34%)
May 11, 2023 0.8730 0.8730 0.8462 0.8550 65,600 -0.02(-2.59%)
May 10, 2023 0.9001 0.9100 0.8777 0.8777 23,100 -0.05(-4.91%)
May 09, 2023 0.9275 0.9275 0.9100 0.9230 62,291 -0.00(-0.49%)
May 08, 2023 0.9400 0.9400 0.9275 0.9275 5,000 +0.01(+0.82%)
May 05, 2023 0.9285 0.9510 0.9100 0.9200 22,650 -0.03(-3.03%)
May 04, 2023 0.9083 0.9487 0.9083 0.9487 14,930 +0.07(+7.68%)
May 03, 2023 0.8896 0.8980 0.8810 0.8810 59,450 -0.00(-0.36%)
May 02, 2023 0.8581 0.8842 0.8448 0.8842 100,970 +0.03(+3.23%)
May 01, 2023 0.8700 0.8809 0.8500 0.8565 68,150 -0.01(-0.87%)
Apr 28, 2023 0.8550 0.8731 0.8550 0.8640 59,002 -0.00(-0.37%)
Apr 27, 2023 0.8559 0.8680 0.8310 0.8672 75,117 +0.02(+2.46%)
Apr 26, 2023 0.8690 0.8690 0.8300 0.8464 115,267 -0.02(-2.56%)
Apr 25, 2023 0.8600 0.8686 0.8338 0.8686 58,041 +0.03(+4.02%)
Apr 24, 2023 0.8350 0.8510 0.8300 0.8350 222,276 -0.03(-3.92%)
Apr 21, 2023 0.8500 0.8790 0.8421 0.8691 10,675 +0.03(+3.46%)
Apr 20, 2023 0.8630 0.8630 0.8300 0.8400 58,652 -0.07(-7.18%)
Apr 19, 2023 0.9195 0.9200 0.9050 0.9050 15,327 -0.03(-3.57%)
Apr 18, 2023 0.9629 0.9629 0.9385 0.9385 51,339 -0.02(-2.53%)
Apr 17, 2023 0.9801 0.9900 0.9449 0.9629 36,620 -0.02(-2.39%)
Apr 14, 2023 1.050 1.050 0.9865 0.9865 71,400 -0.05(-5.14%)
Apr 13, 2023 1.010 1.060 1.010 1.040 39,500 +0.03(+2.97%)
Apr 12, 2023 1.001 1.010 0.9998 1.010 1,181 +0.04(+4.59%)
Apr 11, 2023 1.005 1.005 0.9657 0.9657 5,033 -0.01(-0.99%)
Apr 10, 2023 0.9654 0.9754 0.9642 0.9754 4,006 -0.00(-0.47%)
Apr 06, 2023 0.9800 0.9898 0.9798 0.9800 27,213 +0.00(+0.00%)
Apr 05, 2023 1.000 1.000 0.9770 0.9800 12,500 -0.01(-1.38%)
Apr 04, 2023 0.9944 1.020 0.9717 0.9937 53,447 -0.01(-0.63%)
Apr 03, 2023 0.9688 1.020 0.9688 1.000 19,540 +0.03(+3.47%)
Mar 31, 2023 0.9564 0.9665 0.9386 0.9665 12,200 +0.02(+1.74%)
Mar 30, 2023 0.9566 0.9566 0.9500 0.9500 1,750 +0.00(+0.48%)
Mar 29, 2023 0.9500 0.9500 0.9455 0.9455 28,650 -0.00(-0.47%)
Mar 28, 2023 0.9469 0.9600 0.9400 0.9500 92,111 +0.01(+0.73%)
Mar 27, 2023 0.9679 0.9679 0.9431 0.9431 2,256 -0.03(-2.77%)
Mar 24, 2023 0.9698 0.9700 0.9698 0.9700 12,000 -0.00(-0.20%)
Mar 23, 2023 0.9723 0.9723 0.9570 0.9719 2,940 +0.02(+1.77%)
Mar 22, 2023 0.9700 0.9744 0.9500 0.9550 22,365 -0.02(-1.55%)
Mar 21, 2023 0.9761 0.9866 0.9700 0.9700 2,500 -0.02(-1.60%)
Mar 20, 2023 1.020 1.020 0.9840 0.9858 14,000 -0.02(-2.40%)
Mar 17, 2023 0.9869 1.020 0.9869 1.010 16,742 +0.03(+2.54%)
Mar 16, 2023 0.9900 0.9900 0.9720 0.9850 9,150 +0.03(+3.43%)
Mar 15, 2023 1.012 1.012 0.9523 0.9523 8,100 -0.06(-5.71%)
Mar 14, 2023 1.010 1.030 1.010 1.010 8,800 -0.01(-0.98%)
Mar 13, 2023 1.000 1.020 1.000 1.020 37,800 +0.05(+5.15%)
Mar 10, 2023 0.9701 0.9953 0.9557 0.9700 20,203 -0.03(-2.61%)
Mar 09, 2023 0.9974 1.000 0.9900 0.9960 11,797 +0.00(+0.13%)
Mar 07, 2023 0.9947 0 -0.01(-0.53%)
Mar 06, 2023 1.030 1.030 1.000 1.000 30,962 -0.02(-2.44%)
Mar 03, 2023 1.020 1.030 1.016 1.025 70,015 +0.00(+0.49%)
Mar 02, 2023 1.024 1.025 1.020 1.020 7,829 -0.00(-0.39%)
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.