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 (%)
Jul 31, 2017 0.1450 0.1450 0.1450 0.1450 23,942 -0.01(-3.33%)
Jul 28, 2017 0.1450 0.1500 0.1450 0.1500 151,600 +0.01(+3.45%)
Jul 27, 2017 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-6.45%)
Jul 26, 2017 0.1500 0.1550 0.1500 0.1550 28,000 +0.01(+3.33%)
Jul 25, 2017 0.1500 0.1500 0.1500 0.1500 134,100 +0.00(+0.00%)
Jul 24, 2017 0.1550 0.1550 0.1500 0.1500 206,000 -0.01(-3.23%)
Jul 21, 2017 0.1500 0.1550 0.1500 0.1550 13,000 +0.00(+0.00%)
Jul 20, 2017 0.1500 0.1550 0.1500 0.1550 235,500 +0.00(+0.00%)
Jul 19, 2017 0.1500 0.1550 0.1500 0.1550 147,500 +0.00(+0.00%)
Jul 18, 2017 0.1550 0.1550 0.1550 0.1550 17,400 +0.01(+3.33%)
Jul 17, 2017 0.1600 0.1600 0.1500 0.1500 33,000 -0.01(-3.23%)
Jul 14, 2017 0.1600 0.1600 0.1550 0.1550 105,000 +0.00(+0.00%)
Jul 13, 2017 0.1500 0.1550 0.1500 0.1550 11,600 +0.00(+0.00%)
Jul 12, 2017 0.1500 0.1550 0.1500 0.1550 6,400 +0.00(+0.00%)
Jul 11, 2017 0.1500 0.1550 0.1500 0.1550 98,000 +0.01(+3.33%)
Jul 10, 2017 0.1550 0.1550 0.1500 0.1500 673,769 -0.01(-3.23%)
Jul 07, 2017 0.1550 0.1550 0.1550 0.1550 112,010 -0.01(-3.13%)
Jul 06, 2017 0.1550 0.1600 0.1550 0.1600 43,800 +0.00(+0.00%)
Jul 05, 2017 0.1650 0.1650 0.1600 0.1600 15,000 +0.00(+0.00%)
Jul 04, 2017 0.1600 0.1650 0.1550 0.1600 293,460 -0.01(-3.03%)
Jul 03, 2017 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 30, 2017 0.1650 0.1650 0.1650 0.1650 7,100 +0.01(+3.13%)
Jun 29, 2017 0.1650 0.1650 0.1600 0.1600 749,750 -0.01(-5.88%)
Jun 28, 2017 0.1700 0.1700 0.1650 0.1700 114,100 +0.00(+0.00%)
Jun 27, 2017 0.1700 0.1700 0.1650 0.1700 40,000 +0.00(+0.00%)
Jun 26, 2017 0.1700 0.1700 0.1700 0.1700 26,500 +0.00(+0.00%)
Jun 23, 2017 0.1700 0.1750 0.1650 0.1700 180,500 +0.00(+0.00%)
Jun 22, 2017 0.1700 0.1750 0.1700 0.1700 161,977 -0.01(-5.56%)
Jun 21, 2017 0.1750 0.1800 0.1700 0.1800 105,727 +0.00(+0.00%)
Jun 20, 2017 0.1750 0.1800 0.1725 0.1800 119,300 +0.01(+2.86%)
Jun 19, 2017 0.1700 0.1800 0.1650 0.1750 201,100 +0.01(+6.06%)
Jun 16, 2017 0.1650 0.1700 0.1625 0.1650 565,900 -0.01(-2.94%)
Jun 15, 2017 0.1750 0.1750 0.1650 0.1700 358,614 +0.00(+0.00%)
Jun 14, 2017 0.1700 0.1750 0.1700 0.1700 34,625 +0.00(+0.00%)
Jun 13, 2017 0.1800 0.1800 0.1700 0.1700 34,000 -0.00(-2.86%)
Jun 12, 2017 0.1750 0.1750 0.1750 0.1750 14,000 -0.01(-2.78%)
Jun 09, 2017 0.1700 0.1800 0.1700 0.1800 39,315 +0.00(+0.00%)
Jun 08, 2017 0.1750 0.1800 0.1700 0.1800 95,400 +0.01(+2.86%)
Jun 07, 2017 0.1700 0.1750 0.1700 0.1750 31,500 +0.00(+2.94%)
Jun 06, 2017 0.1650 0.1700 0.1650 0.1700 669,100 +0.01(+6.25%)
Jun 05, 2017 0.1750 0.1750 0.1600 0.1600 336,500 -0.01(-8.57%)
Jun 02, 2017 0.1750 0.1750 0.1700 0.1750 568,500 +0.00(+0.00%)
Jun 01, 2017 0.1850 0.1850 0.1750 0.1750 122,000 -0.01(-5.41%)
May 30, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
May 29, 2017 0.1850 0.1900 0.1800 0.1800 126,500 -0.01(-5.26%)
May 26, 2017 0.1900 0.1900 0.1750 0.1900 184,475 +0.00(+0.00%)
May 25, 2017 0.1900 0.1900 0.1900 0.1900 690,500 +0.00(+0.00%)
May 24, 2017 0.1950 0.1950 0.1900 0.1900 859,500 -0.01(-2.56%)
May 23, 2017 0.1900 0.2000 0.1800 0.1950 435,800 +0.02(+8.33%)
May 19, 2017 0.1700 0.1900 0.1700 0.1800 233,000 +0.01(+2.86%)
May 18, 2017 0.1750 0.1850 0.1700 0.1750 267,952 -0.01(-2.78%)
May 17, 2017 0.1800 0.1800 0.1750 0.1800 186,500 +0.01(+5.88%)
May 16, 2017 0.1600 0.1750 0.1600 0.1700 213,352 +0.01(+6.25%)
May 15, 2017 0.1600 0.1650 0.1600 0.1600 584,000 +0.00(+0.00%)
May 12, 2017 0.1550 0.1600 0.1550 0.1600 100,500 +0.01(+3.23%)
May 11, 2017 0.1600 0.1600 0.1550 0.1550 146,986 -0.01(-3.13%)
May 10, 2017 0.1650 0.1650 0.1550 0.1600 436,523 -0.01(-5.88%)
May 09, 2017 0.1750 0.1800 0.1650 0.1700 262,400 -0.01(-5.56%)
May 08, 2017 0.1800 0.1800 0.1700 0.1800 70,168 +0.01(+5.88%)
May 05, 2017 0.1700 0.1800 0.1700 0.1700 328,540 +0.00(+0.00%)
May 04, 2017 0.1700 0.1750 0.1700 0.1700 316,464 -0.00(-2.86%)
May 03, 2017 0.1750 0.1750 0.1700 0.1750 121,750 +0.00(+0.00%)
May 02, 2017 0.1800 0.1800 0.1750 0.1750 254,556 +0.00(+2.94%)
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.