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 (%)
Jul 30, 2021 0.3183 0.3183 0.3085 0.3180 55,500 +0.01(+1.92%)
Jul 29, 2021 0.3077 0.3120 0.2971 0.3120 79,031 +0.01(+3.35%)
Jul 28, 2021 0.2947 0.3019 0.2947 0.3019 73,000 +0.01(+2.65%)
Jul 27, 2021 0.3067 0.3069 0.2939 0.2941 38,150 -0.01(-4.17%)
Jul 26, 2021 0.3118 0.3118 0.2992 0.3069 210,050 +0.01(+3.86%)
Jul 23, 2021 0.2955 0.2955 0.2955 0.2955 7,000 -0.01(-2.38%)
Jul 22, 2021 0.2984 0.3079 0.2984 0.3027 75,100 +0.00(+0.26%)
Jul 21, 2021 0.2835 0.3070 0.2835 0.3019 563,600 +0.02(+7.82%)
Jul 20, 2021 0.2780 0.2853 0.2764 0.2800 71,703 +0.00(+0.39%)
Jul 19, 2021 0.2750 0.2868 0.2728 0.2789 229,580 -0.01(-5.07%)
Jul 16, 2021 0.3059 0.3059 0.2884 0.2938 182,900 -0.01(-4.08%)
Jul 15, 2021 0.2873 0.3063 0.2872 0.3063 843,800 +0.02(+8.69%)
Jul 14, 2021 0.2818 0.2818 0.2818 0.2818 3,000 +0.01(+2.25%)
Jul 13, 2021 0.2750 0.2800 0.2730 0.2756 69,200 +0.00(+0.04%)
Jul 12, 2021 0.2787 0.2787 0.2755 0.2755 7,300 +0.00(+0.58%)
Jul 09, 2021 0.2740 0.2740 0.2739 0.2739 7,313 -0.01(-2.07%)
Jul 08, 2021 0.2751 0.2797 0.2731 0.2797 62,951 +0.00(+1.08%)
Jul 07, 2021 0.2798 0.2798 0.2743 0.2767 222,149 -0.00(-1.11%)
Jul 06, 2021 0.2860 0.3003 0.2770 0.2798 86,350 -0.01(-4.18%)
Jul 02, 2021 0.2920 0.2924 0.2913 0.2920 125,000 +0.00(+0.69%)
Jul 01, 2021 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+1.29%)
Jun 30, 2021 0.2948 0.2952 0.2863 0.2863 16,921 -0.01(-4.25%)
Jun 29, 2021 0.2810 0.2990 0.2740 0.2990 269,869 +0.01(+3.96%)
Jun 28, 2021 0.2827 0.2920 0.2800 0.2876 302,390 -0.01(-2.51%)
Jun 25, 2021 0.2940 0.2950 0.2927 0.2950 10,990 +0.01(+1.97%)
Jun 24, 2021 0.3040 0.3050 0.2875 0.2893 269,236 -0.01(-4.21%)
Jun 23, 2021 0.2988 0.3056 0.2988 0.3020 25,990 +0.00(+1.07%)
Jun 22, 2021 0.3103 0.3103 0.2960 0.2988 25,312 -0.01(-2.00%)
Jun 21, 2021 0.2890 0.3079 0.2842 0.3049 47,201 +0.01(+3.74%)
Jun 18, 2021 0.2939 0.2945 0.2870 0.2939 137,473 -0.01(-3.19%)
Jun 17, 2021 0.2917 0.3100 0.2917 0.3036 132,316 -0.00(-0.78%)
Jun 16, 2021 0.3074 0.3165 0.3015 0.3060 660,990 -0.01(-1.95%)
Jun 15, 2021 0.3354 0.3354 0.3100 0.3121 439,990 -0.02(-5.40%)
Jun 14, 2021 0.3285 0.3406 0.3260 0.3299 295,473 +0.00(+1.04%)
Jun 11, 2021 0.3429 0.3429 0.3242 0.3265 301,400 -0.01(-2.71%)
Jun 10, 2021 0.3389 0.3442 0.3302 0.3356 550,687 +0.01(+3.90%)
Jun 09, 2021 0.3283 0.3400 0.3196 0.3230 727,621 -0.00(-0.06%)
Jun 08, 2021 0.3300 0.3300 0.3194 0.3232 156,740 -0.01(-2.56%)
Jun 07, 2021 0.3443 0.3443 0.3250 0.3317 243,200 -0.01(-2.44%)
Jun 04, 2021 0.3242 0.3484 0.3199 0.3400 1,111,240 +0.01(+3.37%)
Jun 03, 2021 0.3211 0.3306 0.3114 0.3289 820,298 -0.00(-0.87%)
Jun 02, 2021 0.3526 0.3528 0.3307 0.3318 595,344 -0.02(-5.74%)
Jun 01, 2021 0.3400 0.3600 0.3350 0.3520 512,229 +0.02(+6.31%)
May 28, 2021 0.3171 0.3316 0.3171 0.3311 789,780 +0.02(+5.14%)
May 27, 2021 0.3175 0.3175 0.3100 0.3149 369,200 -0.00(-0.91%)
May 26, 2021 0.3235 0.3268 0.3135 0.3178 138,260 +0.00(+1.02%)
May 25, 2021 0.3207 0.3240 0.3142 0.3146 52,519 -0.00(-0.85%)
May 24, 2021 0.3242 0.3242 0.3173 0.3173 5,500 -0.01(-3.85%)
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.