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 (%)
Feb 08, 2024 0.4546 0 -0.01(-1.11%)
Feb 07, 2024 0.4746 0.4748 0.4502 0.4597 24,693 -0.01(-1.33%)
Feb 06, 2024 0.4789 0.4811 0.4534 0.4659 7,478 -0.00(-0.45%)
Feb 05, 2024 0.4950 0.4950 0.4675 0.4680 5,125 -0.02(-3.80%)
Feb 01, 2024 0.4865 0 +0.01(+3.09%)
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%)
Nov 01, 2023 0.5610 0.5610 0.5530 0.5540 11,500 -0.02(-3.40%)
Oct 31, 2023 0.5735 0.5735 0.5735 0.5735 428 -0.00(-0.61%)
Oct 30, 2023 0.5770 0.5770 0.5770 0.5770 1,000 +0.00(+0.17%)
Oct 27, 2023 0.5610 0.5760 0.5530 0.5760 33,401 +0.02(+2.77%)
Oct 26, 2023 0.5600 0.5605 0.5600 0.5605 3,500 -0.01(-1.84%)
Oct 25, 2023 0.5830 0.5835 0.5710 0.5710 4,700 -0.01(-1.65%)
Oct 24, 2023 0.6100 0.6100 0.5780 0.5806 135,600 -0.04(-6.35%)
Oct 23, 2023 0.6250 0.6250 0.6200 0.6200 4,750 -0.02(-3.03%)
Oct 20, 2023 0.6394 0.6394 0.6394 0.6394 100 +0.02(+3.97%)
Oct 19, 2023 0.6270 0.6270 0.6104 0.6150 7,900 -0.03(-4.65%)
Oct 18, 2023 0.6420 0.6515 0.6420 0.6450 10,649 +0.02(+2.48%)
Oct 17, 2023 0.6460 0.6460 0.6294 0.6294 17,000 -0.01(-1.66%)
Oct 16, 2023 0.6475 0.6475 0.6400 0.6400 6,525 +0.01(+1.91%)
Oct 13, 2023 0.6330 0.6330 0.6240 0.6280 5,380 +0.01(+0.96%)
Oct 12, 2023 0.6230 0.6240 0.6220 0.6220 14,300 +0.01(+1.80%)
Oct 11, 2023 0.6145 0.6250 0.6110 0.6110 5,200 +0.01(+1.66%)
Oct 10, 2023 0.5967 0.6064 0.5880 0.6010 34,050 +0.02(+4.07%)
Oct 09, 2023 0.5775 0.5775 0.5775 0.5775 100 +0.01(+1.05%)
Oct 06, 2023 0.5650 0.5715 0.5617 0.5715 30,700 +0.01(+2.05%)
Oct 05, 2023 0.5518 0.5600 0.5518 0.5600 650 +0.00(+0.63%)
Oct 04, 2023 0.5805 0.5805 0.5554 0.5565 5,360 -0.02(-4.28%)
Oct 03, 2023 0.5700 0.5814 0.5700 0.5814 8,000 -0.01(-1.51%)
Oct 02, 2023 0.6100 0.6100 0.5903 0.5903 44,750 -0.01(-1.57%)
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%)
Jul 03, 2023 0.8385 0.8515 0.8350 0.8350 6,350 +0.03(+3.53%)
Jun 30, 2023 0.7965 0.8065 0.7965 0.8065 2,823 -0.01(-0.80%)
Jun 29, 2023 0.7961 0.8130 0.7961 0.8130 1,727 +0.03(+4.36%)
Jun 28, 2023 0.7790 0.7790 0.7790 0.7790 1,667 -0.03(-3.78%)
Jun 27, 2023 0.8100 0.8247 0.8058 0.8096 10,692 -0.01(-0.66%)
Jun 26, 2023 0.8251 0.8400 0.8150 0.8150 5,746 -0.00(-0.15%)
Jun 23, 2023 0.8208 0.8300 0.8162 0.8162 12,900 -0.02(-2.83%)
Jun 22, 2023 0.8650 0.8650 0.8400 0.8400 62,046 -0.02(-2.62%)
Jun 21, 2023 0.8500 0.8650 0.8464 0.8626 16,495 +0.05(+5.65%)
Jun 20, 2023 0.8039 0.8183 0.8010 0.8165 30,313 +0.01(+1.55%)
Jun 16, 2023 0.8148 0.8200 0.8040 0.8040 1,916 -0.01(-1.25%)
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.