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 (%)
May 31, 2022 1.710 1.710 1.700 1.710 2,000 -0.01(-0.75%)
May 27, 2022 1.720 1.723 1.720 1.723 2,200 +0.01(+0.75%)
May 26, 2022 1.730 1.730 1.710 1.710 1,886 -0.05(-2.84%)
May 25, 2022 1.750 1.760 1.750 1.760 6,250 +0.00(+0.00%)
May 24, 2022 1.779 1.790 1.760 1.760 6,835 -0.01(-0.45%)
May 23, 2022 1.720 1.768 1.700 1.768 3,540 -0.01(-0.67%)
May 20, 2022 1.792 1.792 1.780 1.780 2,100 -0.01(-0.31%)
May 19, 2022 1.730 1.786 1.730 1.786 2,000 +0.09(+5.03%)
May 18, 2022 1.704 1.707 1.700 1.700 6,200 -0.03(-1.51%)
May 16, 2022 1.726 0 +0.08(+4.61%)
May 13, 2022 1.750 1.750 1.650 1.650 12,021 -0.08(-4.46%)
May 12, 2022 1.750 1.786 1.703 1.727 12,086 +0.02(+0.99%)
May 11, 2022 1.710 1.734 1.693 1.710 16,288 +0.03(+1.91%)
May 10, 2022 1.714 1.735 1.630 1.678 17,993 -0.06(-3.56%)
May 09, 2022 1.810 1.810 1.730 1.740 8,377 -0.10(-5.43%)
May 06, 2022 1.862 1.862 1.820 1.840 4,833 -0.02(-0.97%)
May 05, 2022 1.945 1.967 1.850 1.858 1,252 -0.11(-5.54%)
May 04, 2022 1.937 1.967 1.934 1.967 3,734 +0.02(+1.03%)
May 03, 2022 1.938 1.947 1.922 1.947 855 +0.01(+0.67%)
May 02, 2022 1.949 1.968 1.906 1.934 17,891 -0.13(-6.12%)
Apr 29, 2022 1.976 2.086 1.976 2.060 7,091 +0.11(+5.89%)
Apr 28, 2022 1.880 1.946 1.880 1.946 6,961 +0.03(+1.33%)
Apr 27, 2022 1.960 1.980 1.852 1.920 9,121 -0.03(-1.69%)
Apr 26, 2022 1.965 1.990 1.953 1.953 8,601 +0.02(+1.19%)
Apr 25, 2022 2.000 2.000 1.910 1.930 6,164 -0.12(-5.65%)
Apr 22, 2022 2.125 2.180 1.990 2.046 22,315 -0.00(-0.22%)
Apr 21, 2022 2.190 2.220 2.012 2.050 27,000 -0.16(-7.24%)
Apr 20, 2022 2.327 2.327 2.210 2.210 23,055 -0.09(-3.91%)
Apr 19, 2022 2.290 2.336 2.260 2.300 16,866 -0.04(-1.71%)
Apr 18, 2022 2.352 2.362 2.250 2.340 26,329 +0.11(+4.93%)
Apr 14, 2022 2.139 2.250 2.110 2.230 45,806 +0.10(+4.45%)
Apr 13, 2022 1.940 2.140 1.940 2.135 33,256 +0.22(+11.78%)
Apr 12, 2022 1.936 2.006 1.910 1.910 13,838 +0.03(+1.43%)
Apr 11, 2022 1.930 1.950 1.883 1.883 1,766 -0.01(-0.37%)
Apr 08, 2022 1.890 1.890 1.890 1.890 1,033 +0.05(+2.72%)
Apr 07, 2022 1.840 1.840 1.840 1.840 1,000 +0.05(+2.79%)
Apr 06, 2022 1.850 1.850 1.790 1.790 14,900 -0.06(-3.24%)
Apr 05, 2022 1.900 1.940 1.850 1.850 24,570 -0.04(-2.01%)
Apr 04, 2022 1.888 1.888 1.888 1.888 583 +0.04(+2.05%)
Apr 01, 2022 1.870 1.870 1.830 1.850 2,810 +0.01(+0.58%)
Mar 31, 2022 1.831 1.840 1.825 1.839 3,550 +0.08(+4.63%)
Mar 30, 2022 1.750 1.770 1.750 1.758 13,670 +0.03(+1.62%)
Mar 29, 2022 1.730 1.742 1.720 1.730 4,530 -0.02(-1.14%)
Mar 28, 2022 1.803 1.803 1.746 1.750 8,737 -0.09(-4.81%)
Mar 24, 2022 1.839 0 +0.02(+1.02%)
Mar 23, 2022 1.830 1.838 1.820 1.820 9,581 +0.00(+0.00%)
Mar 22, 2022 1.830 1.830 1.810 1.820 6,648 -0.06(-2.98%)
Mar 21, 2022 1.870 1.876 1.870 1.876 5,225 +0.05(+2.90%)
Mar 18, 2022 1.867 1.867 1.820 1.823 41,571 -0.08(-4.05%)
Mar 17, 2022 1.930 1.930 1.895 1.900 6,206 +0.08(+4.40%)
Mar 16, 2022 1.790 1.820 1.790 1.820 11,517 +0.05(+2.82%)
Mar 15, 2022 1.770 1.770 1.740 1.770 2,484 +0.01(+0.57%)
Mar 14, 2022 1.761 1.780 1.760 1.760 7,950 -0.03(-1.68%)
Mar 11, 2022 1.860 1.920 1.790 1.790 5,655 -0.08(-4.51%)
Mar 10, 2022 1.783 1.880 1.783 1.875 8,040 +0.11(+6.51%)
Mar 09, 2022 1.775 1.775 1.740 1.760 57,690 +0.01(+0.28%)
Mar 08, 2022 1.800 1.807 1.755 1.755 16,670 -0.01(-0.71%)
Mar 07, 2022 1.837 1.860 1.716 1.768 145,187 -0.03(-1.72%)
Mar 04, 2022 1.810 1.850 1.765 1.798 81,894 +0.14(+8.34%)
Mar 03, 2022 1.705 1.705 1.660 1.660 37,237 -0.02(-1.19%)
Mar 02, 2022 1.690 1.700 1.670 1.680 25,650 -0.02(-1.18%)
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.