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, 2023 0.5513 0.5997 0.5513 0.5997 14,650 +0.03(+5.21%)
Sep 28, 2023 0.5700 0.5700 0.5700 0.5700 1,520 +0.01(+1.28%)
Sep 27, 2023 0.5830 0.5830 0.5500 0.5628 41,505 -0.01(-1.44%)
Sep 26, 2023 0.6151 0.6151 0.5710 0.5710 7,975 -0.05(-8.64%)
Sep 25, 2023 0.6178 0.6250 0.6130 0.6250 1,644 +0.01(+1.64%)
Sep 22, 2023 0.6175 0.6224 0.6122 0.6149 10,296 -0.03(-4.19%)
Sep 21, 2023 0.6418 0.6418 0.6417 0.6418 849 -0.03(-4.93%)
Sep 20, 2023 0.6684 0.6751 0.6591 0.6751 5,948 +0.04(+6.31%)
Sep 19, 2023 0.6616 0.6616 0.6350 0.6350 3,155 -0.02(-3.57%)
Sep 18, 2023 0.6695 0.6695 0.6580 0.6585 16,280 -0.02(-3.52%)
Sep 15, 2023 0.6800 0.6825 0.6625 0.6825 46,285 +0.02(+2.51%)
Sep 14, 2023 0.6800 0.6800 0.6658 0.6658 48,291 -0.01(-2.09%)
Sep 13, 2023 0.6700 0.6800 0.6700 0.6800 41,000 +0.01(+0.85%)
Sep 12, 2023 0.6817 0.6817 0.6743 0.6743 75,666 -0.01(-1.72%)
Sep 11, 2023 0.6861 0.6861 0.6861 0.6861 10,005 -0.02(-2.26%)
Sep 08, 2023 0.7204 0.7204 0.7020 0.7020 3,667 -0.01(-1.46%)
Sep 07, 2023 0.7124 0.7124 0.7124 0.7124 405 -0.02(-2.30%)
Sep 05, 2023 0.7292 1,003 -0.02(-3.03%)
Aug 30, 2023 0.7520 0 +0.01(+1.69%)
Aug 29, 2023 0.7425 0.7650 0.7395 0.7395 48,345 -0.02(-2.26%)
Aug 28, 2023 0.7900 0.8010 0.7566 0.7566 16,848 -0.03(-4.12%)
Aug 25, 2023 0.7891 0.7891 0.7891 0.7891 1,070 +0.00(+0.05%)
Aug 24, 2023 0.8011 0.8011 0.7887 0.7887 4,200 +0.00(+0.17%)
Aug 22, 2023 0.7874 0 +0.01(+0.87%)
Aug 21, 2023 0.7799 0.7806 0.7799 0.7806 200 +0.00(+0.00%)
Aug 18, 2023 0.7550 0.7806 0.7419 0.7806 87,035 +0.00(+0.12%)
Aug 17, 2023 0.7797 0.7797 0.7797 0.7797 1,000 -0.02(-2.54%)
Aug 16, 2023 0.8100 0.8100 0.8000 0.8000 4,749 -0.04(-4.31%)
Aug 15, 2023 0.8360 0.8360 0.8300 0.8360 1,305 +0.02(+1.95%)
Aug 14, 2023 0.8000 0.8200 0.8000 0.8200 1,800 -0.05(-5.64%)
Aug 11, 2023 0.8719 0.8719 0.8690 0.8690 1,642 -0.00(-0.26%)
Aug 10, 2023 0.8800 0.8800 0.8713 0.8713 7,000 +0.01(+0.84%)
Aug 09, 2023 0.8640 0.8640 0.8640 0.8640 2,000 +0.01(+1.65%)
Aug 07, 2023 0.8500 0 -0.04(-4.82%)
Aug 02, 2023 0.8930 0 -0.02(-1.89%)
Aug 01, 2023 0.9078 0.9102 0.9078 0.9102 4,700 +0.00(+0.33%)
Jul 31, 2023 0.8842 0.9072 0.8700 0.9072 4,550 +0.05(+5.49%)
Jul 28, 2023 0.8445 0.8600 0.8445 0.8600 3,000 +0.04(+5.19%)
Jul 27, 2023 0.8176 0.8176 0.8176 0.8176 400 +0.00(+0.20%)
Jul 26, 2023 0.8300 0.8300 0.8160 0.8160 10,500 +0.02(+2.00%)
Jul 25, 2023 0.8000 0.8000 0.8000 0.8000 7,500 -0.01(-0.87%)
Jul 21, 2023 0.8070 0 -0.01(-1.63%)
Jul 20, 2023 0.8319 0.8319 0.8204 0.8204 3,001 +0.00(+0.05%)
Jul 19, 2023 0.8263 0.8263 0.8200 0.8200 1,100 +0.01(+1.23%)
Jul 18, 2023 0.8159 0.8159 0.8100 0.8100 3,846 +0.00(+0.00%)
Jul 17, 2023 0.8100 0.8100 0.8100 0.8100 305 +0.00(+0.00%)
Jul 14, 2023 0.8100 0.8172 0.8100 0.8100 716 -0.01(-1.82%)
Jul 13, 2023 0.8074 0.8250 0.7900 0.8250 4,850 +0.02(+2.08%)
Jul 12, 2023 0.7920 0.8082 0.7920 0.8082 3,090 +0.01(+1.21%)
Jul 11, 2023 0.8000 0.8000 0.7985 0.7985 19,300 +0.01(+1.29%)
Jul 10, 2023 0.7832 0.7883 0.7832 0.7883 7,201 -0.01(-1.46%)
Jul 07, 2023 0.7910 0.8000 0.7910 0.8000 5,001 +0.02(+2.56%)
Jul 06, 2023 0.8000 0.8000 0.7798 0.7800 32,921 -0.03(-3.23%)
Jul 05, 2023 0.8060 0.8190 0.8060 0.8060 8,428 -0.03(-3.47%)
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.