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 30, 2022 1.120 1.155 1.120 1.150 11,000 +0.05(+4.55%)
Sep 29, 2022 1.110 1.110 1.100 1.100 10,300 -0.01(-1.35%)
Sep 28, 2022 1.120 1.120 1.115 1.115 11,265 +0.08(+8.25%)
Sep 27, 2022 1.150 1.150 1.030 1.030 25,196 +0.00(+0.00%)
Sep 26, 2022 1.080 1.090 1.010 1.030 16,665 -0.08(-7.21%)
Sep 23, 2022 1.120 1.130 1.090 1.110 138,811 -0.03(-2.63%)
Sep 22, 2022 1.160 1.160 1.129 1.140 30,090 -0.04(-3.39%)
Sep 21, 2022 1.200 1.210 1.165 1.180 23,122 -0.04(-3.28%)
Sep 20, 2022 1.225 1.230 1.220 1.220 1,128 -0.02(-1.40%)
Sep 19, 2022 1.270 1.270 1.237 1.237 2,685 -0.00(-0.22%)
Sep 16, 2022 1.290 1.290 1.240 1.240 28,941 -0.03(-2.36%)
Sep 15, 2022 1.310 1.310 1.270 1.270 42,850 -0.07(-5.22%)
Sep 13, 2022 1.340 0 -0.03(-2.19%)
Sep 12, 2022 1.374 1.379 1.370 1.370 3,533 -0.03(-1.93%)
Sep 09, 2022 1.390 1.400 1.390 1.397 5,850 -0.01(-0.71%)
Sep 08, 2022 1.401 1.407 1.390 1.407 5,299 -0.04(-2.74%)
Sep 07, 2022 1.437 1.450 1.430 1.447 16,500 -0.00(-0.23%)
Sep 06, 2022 1.450 1.450 1.450 1.450 101 +0.05(+3.57%)
Sep 02, 2022 1.400 1.400 1.400 1.400 3,481 +0.03(+2.19%)
Sep 01, 2022 1.370 1.370 1.370 1.370 633 -0.01(-0.72%)
Aug 31, 2022 1.407 1.410 1.380 1.380 7,290 -0.02(-1.43%)
Aug 30, 2022 1.431 1.445 1.400 1.400 14,000 -0.03(-2.10%)
Aug 29, 2022 1.500 1.500 1.413 1.430 5,083 -0.04(-2.72%)
Aug 26, 2022 1.490 1.530 1.470 1.470 1,800 +0.00(+0.10%)
Aug 25, 2022 1.432 1.470 1.432 1.468 6,050 +0.05(+3.42%)
Aug 24, 2022 1.430 1.430 1.420 1.420 200 +0.01(+0.71%)
Aug 23, 2022 1.310 1.410 1.310 1.410 3,010 +0.01(+1.08%)
Aug 22, 2022 1.360 1.400 1.360 1.395 3,200 -0.01(-1.06%)
Aug 19, 2022 1.550 1.550 1.410 1.410 1,300 -0.08(-5.37%)
Aug 18, 2022 1.522 1.522 1.480 1.490 17,950 -0.02(-1.32%)
Aug 16, 2022 1.510 0 +0.00(+0.00%)
Aug 15, 2022 1.460 1.510 1.450 1.510 6,153 -0.02(-1.31%)
Aug 12, 2022 1.472 1.530 1.472 1.530 200 +0.07(+4.79%)
Aug 11, 2022 1.460 1.470 1.460 1.460 1,950 -0.02(-1.35%)
Aug 10, 2022 1.450 1.480 1.450 1.480 300 +0.04(+2.78%)
Aug 09, 2022 1.477 1.477 1.440 1.440 2,650 -0.11(-6.92%)
Aug 08, 2022 1.550 1.550 1.540 1.547 18,309 +0.06(+3.83%)
Aug 05, 2022 1.465 1.490 1.422 1.490 1,000 -0.01(-0.67%)
Aug 04, 2022 1.440 1.500 1.400 1.500 1,150 +0.13(+9.73%)
Aug 03, 2022 1.385 1.385 1.350 1.367 30,305 -0.01(-0.94%)
Aug 02, 2022 1.460 1.460 1.290 1.380 36,802 -0.09(-6.12%)
Aug 01, 2022 1.540 1.540 1.470 1.470 1,700 +0.09(+6.52%)
Jul 29, 2022 1.387 1.415 1.380 1.380 3,147 -0.07(-4.83%)
Jul 28, 2022 1.390 1.450 1.390 1.450 9,550 +0.01(+0.69%)
Jul 27, 2022 1.440 1.440 1.440 1.440 150 +0.02(+1.41%)
Jul 26, 2022 1.377 1.430 1.377 1.420 6,580 +0.08(+5.97%)
Jul 25, 2022 1.470 1.470 1.315 1.340 33,882 -0.10(-6.94%)
Jul 22, 2022 1.430 1.462 1.430 1.440 5,516 +0.06(+4.58%)
Jul 21, 2022 1.230 1.377 1.230 1.377 9,600 +0.14(+11.05%)
Jul 20, 2022 1.205 1.240 1.205 1.240 5,100 +0.01(+0.81%)
Jul 19, 2022 1.180 1.230 1.145 1.230 22,109 +0.07(+6.03%)
Jul 18, 2022 1.170 1.170 1.160 1.160 461 -0.04(-2.97%)
Jul 15, 2022 1.145 1.200 1.145 1.196 113,450 +0.06(+5.33%)
Jul 14, 2022 1.140 1.150 1.090 1.135 13,203 -0.05(-4.62%)
Jul 13, 2022 1.190 1.190 1.190 1.190 600 +0.00(+0.00%)
Jul 12, 2022 1.230 1.230 1.190 1.190 21,825 -0.03(-2.06%)
Jul 11, 2022 1.215 1.270 1.210 1.215 38,662 -0.01(-0.82%)
Jul 08, 2022 1.295 1.310 1.220 1.225 5,966 -0.06(-4.45%)
Jul 07, 2022 1.335 1.335 1.240 1.282 19,540 +0.06(+5.08%)
Jul 06, 2022 1.240 1.290 1.185 1.220 24,455 -0.07(-5.43%)
Jul 05, 2022 1.315 1.389 1.274 1.290 29,190 -0.11(-7.86%)
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.