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 (%)
Sep 29, 2021 1.321 1.321 1.321 66 +0.00(+0.04%)
Sep 28, 2021 1.320 1.320 1.320 1.320 300 -0.04(-2.94%)
Sep 27, 2021 1.420 1.436 1.360 1.360 1,483 +0.01(+0.44%)
Sep 24, 2021 1.314 1.354 1.272 1.354 12,241 +0.03(+2.58%)
Sep 23, 2021 1.380 1.405 1.320 1.320 21,434 +1.06(+410.84%)
Aug 25, 2021 0.2584 0.2584 0.2584 0 -0.02(-7.25%)
Aug 24, 2021 0.2687 0.2786 0.2683 0.2786 9,751 +0.01(+5.45%)
Aug 23, 2021 0.2731 0.2731 0.2642 0.2642 11,400 +0.01(+2.80%)
Aug 20, 2021 0.2474 0.2573 0.2404 0.2570 587,346 +0.01(+2.76%)
Aug 19, 2021 0.2611 0.2611 0.2400 0.2501 44,220 -0.01(-4.21%)
Aug 18, 2021 0.2657 0.2763 0.2566 0.2611 22,552 -0.01(-3.30%)
Aug 17, 2021 0.2900 0.2900 0.2700 0.2700 103,371 -0.02(-5.92%)
Aug 16, 2021 0.2878 0.2907 0.2788 0.2870 6,500 -0.00(-0.31%)
Aug 13, 2021 0.2879 0.2879 0.2879 0.2879 2,540 +0.01(+2.89%)
Aug 12, 2021 0.2831 0.2840 0.2798 0.2798 8,958 -0.01(-4.01%)
Aug 11, 2021 0.2836 0.2929 0.2794 0.2915 41,850 +0.00(+0.17%)
Aug 10, 2021 0.2927 0.2955 0.2910 0.2910 48,000 -0.01(-3.48%)
Aug 09, 2021 0.3037 0.3071 0.3015 0.3015 10,832 -0.00(-0.30%)
Aug 06, 2021 0.3047 0.3073 0.2984 0.3024 42,969 -0.01(-4.15%)
Aug 05, 2021 0.3154 0.3155 0.3153 0.3155 35,000 -0.00(-0.91%)
Aug 03, 2021 0.3184 0.3184 0.3184 0 +0.01(+3.38%)
Aug 02, 2021 0.3001 0.3080 0.3001 0.3080 3,283 -0.01(-3.14%)
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%)
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.