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

Moneta Porcupine Min (TSX: ME )

0.6300 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 (%)
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%)
May 01, 2017 0.1750 0.1800 0.1700 0.1700 74,671 -0.00(-2.86%)
Apr 28, 2017 0.1700 0.1750 0.1700 0.1750 166,569 +0.00(+2.94%)
Apr 27, 2017 0.1750 0.1750 0.1700 0.1700 22,774 -0.00(-2.86%)
Apr 26, 2017 0.1750 0.1800 0.1700 0.1750 241,668 +0.00(+0.00%)
Apr 25, 2017 0.1800 0.1800 0.1750 0.1750 15,500 -0.01(-2.78%)
Apr 24, 2017 0.1900 0.1950 0.1750 0.1800 227,000 -0.02(-7.69%)
Apr 21, 2017 0.1800 0.1950 0.1800 0.1950 180,300 +0.02(+8.33%)
Apr 20, 2017 0.1800 0.1800 0.1800 0.1800 41,750 +0.00(+0.00%)
Apr 19, 2017 0.1850 0.1900 0.1800 0.1800 199,850 -0.01(-2.70%)
Apr 18, 2017 0.1950 0.1950 0.1750 0.1850 196,722 +0.00(+0.00%)
Apr 17, 2017 0.1900 0.1950 0.1850 0.1850 313,500 -0.01(-5.13%)
Apr 13, 2017 0.1800 0.2000 0.1800 0.1950 966,798 +0.02(+8.33%)
Apr 12, 2017 0.1800 0.1850 0.1700 0.1800 448,915 +0.01(+2.86%)
Apr 11, 2017 0.1700 0.1750 0.1700 0.1750 469,200 +0.00(+2.94%)
Apr 10, 2017 0.1750 0.1800 0.1700 0.1700 187,600 -0.01(-5.56%)
Apr 07, 2017 0.1800 0.1800 0.1750 0.1800 267,000 +0.00(+0.00%)
Apr 06, 2017 0.1700 0.1800 0.1700 0.1800 275,300 +0.01(+2.86%)
Apr 05, 2017 0.1800 0.1800 0.1700 0.1750 128,141 -0.01(-2.78%)
Apr 04, 2017 0.1850 0.1850 0.1800 0.1800 100,120 +0.00(+0.00%)
Apr 03, 2017 0.1850 0.1900 0.1800 0.1800 360,973 -0.01(-2.70%)
Mar 31, 2017 0.1800 0.1850 0.1750 0.1850 148,750 +0.01(+2.78%)
Mar 30, 2017 0.1750 0.1900 0.1650 0.1800 329,300 +0.01(+2.86%)
Mar 29, 2017 0.1900 0.1900 0.1700 0.1750 394,780 -0.01(-5.41%)
Mar 28, 2017 0.1850 0.1850 0.1850 0.1850 12,500 +0.00(+0.00%)
Mar 27, 2017 0.1800 0.1850 0.1750 0.1850 254,000 +0.01(+2.78%)
Mar 24, 2017 0.1750 0.1800 0.1750 0.1800 55,461 +0.01(+2.86%)
Mar 23, 2017 0.1800 0.1800 0.1750 0.1750 72,200 -0.01(-5.41%)
Mar 22, 2017 0.1900 0.1900 0.1800 0.1850 83,430 -0.01(-2.63%)
Mar 21, 2017 0.1900 0.1950 0.1850 0.1900 519,365 +0.01(+5.56%)
Mar 20, 2017 0.2000 0.2050 0.1800 0.1800 270,135 -0.02(-10.00%)
Mar 17, 2017 0.1900 0.2000 0.1900 0.2000 90,799 +0.01(+2.56%)
Mar 16, 2017 0.2050 0.2050 0.1900 0.1950 771,800 +0.00(+0.00%)
Mar 15, 2017 0.1850 0.2000 0.1850 0.1950 150,500 +0.02(+8.33%)
Mar 14, 2017 0.1950 0.2050 0.1800 0.1800 734,592 -0.01(-2.70%)
Mar 13, 2017 0.1600 0.1900 0.1600 0.1850 1,808,782 +0.02(+15.62%)
Mar 10, 2017 0.1650 0.1700 0.1550 0.1600 1,772,735 +0.00(+0.00%)
Mar 09, 2017 0.1800 0.1900 0.1600 0.1600 1,155,057 -0.01(-8.57%)
Mar 08, 2017 0.1700 0.1750 0.1700 0.1750 251,163 +0.00(+0.00%)
Mar 07, 2017 0.1850 0.1900 0.1500 0.1750 1,459,629 -0.02(-10.26%)
Mar 06, 2017 0.2200 0.2250 0.1800 0.1950 2,549,111 -0.03(-13.33%)
Mar 03, 2017 0.2300 0.2300 0.2200 0.2250 149,489 +0.00(+0.00%)
Mar 02, 2017 0.2300 0.2300 0.2200 0.2250 343,675 -0.01(-2.17%)
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.