Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moneta Gold Inc (OP: MEAUF )

0.4546 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 (%)
Jan 31, 2024 0.4746 0.4841 0.4719 0.4719 7,255 -0.01(-1.99%)
Jan 30, 2024 0.4910 0.4910 0.4815 0.4815 2,859 +0.01(+1.37%)
Jan 29, 2024 0.4763 0.4763 0.4708 0.4750 31,500 -0.00(-0.40%)
Jan 26, 2024 0.4690 0.4769 0.4690 0.4769 2,960 +0.01(+2.91%)
Jan 25, 2024 0.4634 0.4634 0.4634 0.4634 1,000 -0.02(-3.36%)
Jan 24, 2024 0.4818 0.4818 0.4721 0.4795 750 -0.00(-0.25%)
Jan 23, 2024 0.4825 0.4840 0.4741 0.4807 27,500 -0.01(-2.53%)
Jan 22, 2024 0.4840 0.4932 0.4840 0.4932 30,052 +0.00(+0.80%)
Jan 17, 2024 0.4893 0 -0.01(-2.74%)
Jan 16, 2024 0.5280 0.5280 0.5000 0.5031 28,917 -0.04(-7.18%)
Jan 12, 2024 0.5250 0.5429 0.5250 0.5420 10,533 +0.02(+3.40%)
Jan 10, 2024 0.5242 500 -0.03(-5.55%)
Jan 09, 2024 0.5533 0.5550 0.5533 0.5550 3,001 +0.00(+0.31%)
Jan 08, 2024 0.5626 0.5626 0.5533 0.5533 4,700 -0.02(-3.52%)
Jan 05, 2024 0.5491 0.5735 0.5491 0.5735 26,652 +0.01(+2.23%)
Jan 04, 2024 0.5594 0.5610 0.5529 0.5610 13,726 +0.01(+1.63%)
Jan 03, 2024 0.5620 0.5702 0.5499 0.5520 32,350 -0.03(-5.48%)
Jan 02, 2024 0.5620 0.5891 0.5620 0.5840 25,465 +0.01(+1.57%)
Dec 29, 2023 0.5770 0.5810 0.5700 0.5750 5,092 -0.00(-0.23%)
Dec 28, 2023 0.5650 0.5825 0.5650 0.5763 16,693 -0.00(-0.09%)
Dec 27, 2023 0.5868 0.5868 0.5768 0.5768 1,167 -0.01(-1.40%)
Dec 26, 2023 0.5620 0.5943 0.5620 0.5850 14,486 +0.01(+0.91%)
Dec 22, 2023 0.5800 0.5870 0.5773 0.5797 63,766 +0.01(+2.31%)
Dec 21, 2023 0.5680 0.5750 0.5519 0.5666 73,398 +0.01(+1.21%)
Dec 20, 2023 0.5750 0.5750 0.5518 0.5598 5,555 -0.01(-1.79%)
Dec 19, 2023 0.5600 0.5752 0.5600 0.5700 152,000 -0.01(-1.01%)
Dec 18, 2023 0.5700 0.5758 0.5600 0.5758 24,010 +0.01(+1.02%)
Dec 15, 2023 0.5777 0.5845 0.5504 0.5700 73,273 -0.03(-4.39%)
Dec 14, 2023 0.6250 0.6250 0.5962 0.5962 27,100 -0.02(-2.88%)
Dec 13, 2023 0.5773 0.6150 0.5700 0.6139 19,601 +0.00(+0.52%)
Dec 11, 2023 0.6107 9,000 -0.00(-0.41%)
Dec 08, 2023 0.6200 0.6200 0.6132 0.6132 5,600 -0.01(-2.17%)
Dec 07, 2023 0.6193 0.6370 0.5948 0.6268 19,616 +0.01(+1.33%)
Dec 06, 2023 0.6300 0.6300 0.6186 0.6186 4,751 -0.02(-2.87%)
Dec 05, 2023 0.6449 0.6449 0.6255 0.6369 2,851 -0.01(-2.02%)
Dec 04, 2023 0.6929 0.6929 0.6420 0.6500 21,381 -0.02(-3.56%)
Dec 01, 2023 0.6359 0.6740 0.6300 0.6740 45,769 +0.04(+6.98%)
Nov 30, 2023 0.6365 0.6365 0.6238 0.6300 107,150 +0.02(+3.28%)
Nov 29, 2023 0.6280 0.6280 0.6081 0.6100 37,935 -0.02(-2.66%)
Nov 28, 2023 0.6449 0.6465 0.6100 0.6267 123,810 -0.02(-3.66%)
Nov 27, 2023 0.6500 0.6524 0.6200 0.6505 6,700 +0.00(+0.63%)
Nov 24, 2023 0.6500 0.6500 0.6464 0.6464 1,500 +0.01(+1.65%)
Nov 22, 2023 0.6285 0.6359 0.6285 0.6359 1,035 -0.01(-2.00%)
Nov 21, 2023 0.6202 0.6489 0.6200 0.6489 15,720 +0.03(+4.66%)
Nov 20, 2023 0.6207 0.6207 0.6200 0.6200 9,140 +0.00(+0.00%)
Nov 17, 2023 0.6200 0.6200 0.6106 0.6200 69,680 +0.01(+1.77%)
Nov 16, 2023 0.5696 0.6092 0.5696 0.6092 18,087 -0.01(-1.14%)
Nov 15, 2023 0.6065 0.6220 0.6000 0.6162 19,893 +0.01(+1.85%)
Nov 14, 2023 0.5900 0.6104 0.5621 0.6050 67,060 +0.02(+4.08%)
Nov 13, 2023 0.5530 0.5813 0.5460 0.5813 171,852 -0.02(-3.12%)
Nov 10, 2023 0.6000 0.6000 0.6000 0.6000 17,700 +0.00(+0.00%)
Nov 09, 2023 0.6000 0.6000 0.6000 0.6000 6,600 -0.02(-3.88%)
Nov 07, 2023 0.6242 4,500 -0.00(-0.29%)
Nov 06, 2023 0.6341 0.6341 0.6260 0.6260 8,400 -0.01(-1.28%)
Nov 03, 2023 0.5813 0.6341 0.5813 0.6341 18,800 +0.05(+8.21%)
Nov 02, 2023 0.5860 0.5860 0.5755 0.5860 2,528 +0.03(+5.78%)
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.