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 31, 2022 2.180 2.200 2.150 2.150 49,478 -0.04(-1.83%)
May 30, 2022 2.190 2.230 2.170 2.190 65,428 +0.00(+0.00%)
May 27, 2022 2.200 2.200 2.190 2.190 25,174 -0.01(-0.45%)
May 26, 2022 2.240 2.260 2.170 2.200 60,341 -0.04(-1.79%)
May 25, 2022 2.280 2.280 2.240 2.240 28,650 -0.05(-2.18%)
May 24, 2022 2.300 2.300 2.270 2.290 60,353 +0.01(+0.44%)
May 20, 2022 2.280 0 +0.02(+0.88%)
May 19, 2022 2.190 2.270 2.190 2.260 35,640 +0.07(+3.20%)
May 18, 2022 2.200 2.210 2.160 2.190 45,144 -0.03(-1.35%)
May 17, 2022 2.220 2.250 2.210 2.220 47,333 +0.01(+0.45%)
May 16, 2022 2.190 2.240 2.190 2.210 95,033 +0.05(+2.31%)
May 13, 2022 2.240 2.240 2.070 2.160 193,710 -0.08(-3.57%)
May 12, 2022 2.300 2.350 2.220 2.240 345,915 +0.03(+1.36%)
May 11, 2022 2.210 2.260 2.130 2.210 45,212 -0.01(-0.45%)
May 10, 2022 2.220 2.270 2.130 2.220 56,647 -0.02(-0.89%)
May 09, 2022 2.360 2.410 2.170 2.240 52,281 -0.13(-5.49%)
May 06, 2022 2.400 2.410 2.360 2.370 65,716 -0.03(-1.25%)
May 05, 2022 2.530 2.550 2.360 2.400 31,788 -0.11(-4.38%)
May 04, 2022 2.510 2.510 2.420 2.510 32,331 +0.01(+0.40%)
May 03, 2022 2.470 2.500 2.470 2.500 2,983 +0.03(+1.21%)
May 02, 2022 2.500 2.590 2.470 2.470 32,289 -0.14(-5.36%)
Apr 29, 2022 2.500 2.710 2.500 2.610 59,205 +0.11(+4.40%)
Apr 28, 2022 2.450 2.510 2.400 2.500 45,814 +0.05(+2.04%)
Apr 27, 2022 2.500 2.510 2.340 2.450 39,466 -0.07(-2.78%)
Apr 26, 2022 2.510 2.530 2.500 2.520 19,267 +0.02(+0.80%)
Apr 25, 2022 2.570 2.570 2.440 2.500 57,315 -0.09(-3.47%)
Apr 22, 2022 2.560 2.770 2.500 2.590 135,472 +0.02(+0.78%)
Apr 21, 2022 2.770 2.770 2.510 2.570 65,582 -0.20(-7.22%)
Apr 20, 2022 2.900 2.910 2.740 2.770 57,574 -0.14(-4.81%)
Apr 19, 2022 2.970 2.970 2.860 2.910 56,974 -0.03(-1.02%)
Apr 18, 2022 2.830 2.970 2.830 2.940 62,659 +0.13(+4.63%)
Apr 14, 2022 2.810 0 +0.12(+4.46%)
Apr 13, 2022 2.460 2.700 2.460 2.690 119,933 +0.27(+11.16%)
Apr 12, 2022 2.400 2.530 2.400 2.420 169,251 +0.03(+1.26%)
Apr 11, 2022 2.400 2.530 2.390 2.390 59,308 -0.01(-0.42%)
Apr 08, 2022 2.340 2.400 2.340 2.400 39,723 +0.05(+2.13%)
Apr 07, 2022 2.260 2.390 2.260 2.350 41,100 +0.08(+3.52%)
Apr 06, 2022 2.350 2.350 2.250 2.270 8,860 -0.05(-2.16%)
Apr 05, 2022 2.390 2.400 2.320 2.320 15,466 -0.03(-1.28%)
Apr 04, 2022 2.300 2.350 2.280 2.350 18,273 +0.05(+2.17%)
Apr 01, 2022 2.310 2.330 2.300 2.300 37,450 -0.01(-0.43%)
Mar 31, 2022 2.210 2.310 2.210 2.310 12,356 +0.10(+4.52%)
Mar 30, 2022 2.190 2.210 2.190 2.210 128,141 +0.04(+1.84%)
Mar 29, 2022 2.180 2.210 2.110 2.170 112,500 -0.02(-0.91%)
Mar 28, 2022 2.270 2.270 2.190 2.190 22,645 -0.08(-3.52%)
Mar 25, 2022 2.280 2.300 2.260 2.270 15,202 -0.03(-1.30%)
Mar 24, 2022 2.300 2.310 2.260 2.300 137,740 +0.01(+0.44%)
Mar 23, 2022 2.290 2.300 2.290 2.290 30,668 -0.01(-0.43%)
Mar 22, 2022 2.320 2.320 2.280 2.300 47,598 -0.03(-1.29%)
Mar 21, 2022 2.400 2.400 2.330 2.330 16,432 +0.04(+1.75%)
Mar 18, 2022 2.370 2.400 2.290 2.290 34,625 -0.11(-4.58%)
Mar 17, 2022 2.340 2.460 2.330 2.400 73,834 +0.09(+3.90%)
Mar 16, 2022 2.280 2.310 2.280 2.310 71,919 +0.03(+1.32%)
Mar 15, 2022 2.240 2.280 2.230 2.280 13,350 +0.03(+1.33%)
Mar 14, 2022 2.280 2.290 2.240 2.250 26,876 -0.03(-1.32%)
Mar 11, 2022 2.450 2.460 2.260 2.280 81,612 -0.14(-5.79%)
Mar 10, 2022 2.280 2.460 2.260 2.420 78,088 +0.15(+6.61%)
Mar 09, 2022 2.230 2.270 2.230 2.270 29,290 +0.00(+0.00%)
Mar 08, 2022 2.290 2.330 2.250 2.270 81,664 +0.02(+0.89%)
Mar 07, 2022 2.340 2.350 2.170 2.250 193,120 -0.05(-2.17%)
Mar 04, 2022 2.210 2.370 2.210 2.300 183,326 +0.18(+8.49%)
Mar 03, 2022 2.150 2.170 2.100 2.120 37,605 -0.02(-0.93%)
Mar 02, 2022 2.150 2.160 2.120 2.140 50,115 -0.01(-0.47%)
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.