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

Moneta Porcupine Min (OP: MPUCF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2008 0.0207 0.0207 0.0207 0.0207 5,000 -0.02(-43.13%)
Oct 30, 2008 0.0364 0.0364 0.0364 0.0364 2,500 +0.00(+6.43%)
Oct 29, 2008 0.0342 0.0342 0.0342 0.0342 23,000 +0.01(+39.59%)
Oct 28, 2008 0.0245 0.0245 0.0245 0 +0.00(+0.00%)
Oct 27, 2008 0.0245 0.0245 0.0245 0.0245 6,500 -0.03(-52.88%)
Oct 16, 2008 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Oct 15, 2008 0.0520 0.0520 0.0520 0.0520 50,000 -0.01(-11.26%)
Oct 14, 2008 0.0650 0.0586 0.0530 0.0586 10,000 -0.01(-9.85%)
Oct 10, 2008 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 09, 2008 0.0650 0.0650 0.0650 0.0650 13,500 +0.01(+12.07%)
Oct 08, 2008 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Oct 07, 2008 0.0740 0.0727 0.0535 0.0580 21,350 -0.02(-21.62%)
Oct 06, 2008 0.0740 0.0740 0.0730 0.0740 30,000 +0.01(+10.45%)
Oct 03, 2008 0.0670 0.0670 0.0670 0.0670 25,000 -0.00(-4.29%)
Oct 02, 2008 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 01, 2008 0.0700 0.0850 0.0700 0.0700 17,000 +0.00(+0.00%)
Sep 30, 2008 0.0700 0.0700 0.0700 0.0700 299,000 -0.02(-26.32%)
Sep 25, 2008 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 24, 2008 0.0950 0.1000 0.0840 0.0950 197,000 -0.01(-6.86%)
Sep 23, 2008 0.1020 0.1020 0.1020 0.1020 0 +0.00(+0.00%)
Sep 22, 2008 0.1020 0.1020 0.1020 0.1020 10,000 +0.00(+0.99%)
Sep 19, 2008 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Sep 18, 2008 0.1010 0.1100 0.1010 0.1010 100,000 +0.01(+12.22%)
Sep 16, 2008 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 15, 2008 0.0900 0.0900 0.0900 0.0900 9,200 +0.00(+5.88%)
Sep 12, 2008 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 11, 2008 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-7.10%)
Sep 10, 2008 0.0915 0.0915 0.0800 0.0915 14,132 -0.01(-5.67%)
Sep 09, 2008 0.0970 0.1121 0.0965 0.0970 30,000 -0.01(-8.92%)
Sep 08, 2008 0.1065 0.1065 0.1065 0 +0.00(+0.00%)
Sep 05, 2008 0.1065 0.1065 0.1065 0.1065 1,000 -0.02(-12.70%)
Sep 03, 2008 0.1220 0.1220 0.1220 0 +0.00(+0.00%)
Sep 02, 2008 0.1220 0.1220 0.1218 0.1220 16,000 +0.01(+10.91%)
Aug 29, 2008 0.1100 0.1200 0.1100 0.1100 2,000 -0.02(-14.73%)
Aug 26, 2008 0.1290 0.1290 0.1290 0.1290 0 +0.00(+0.00%)
Aug 25, 2008 0.1290 0.1290 0.1290 0.1290 10,000 +0.01(+9.32%)
Aug 22, 2008 0.1180 0.1180 0.1180 0.1180 10,000 +0.01(+12.38%)
Aug 21, 2008 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 20, 2008 0.1050 0.1220 0.1050 0.1050 23,333 -0.01(-9.48%)
Aug 19, 2008 0.1160 0.1175 0.1160 0.1160 88,500 +0.00(+0.00%)
Aug 18, 2008 0.1160 0.1170 0.1160 0.1160 11,500 +0.01(+10.48%)
Aug 15, 2008 0.1050 0.1050 0.1050 0.1050 1,500 -0.01(-12.50%)
Aug 14, 2008 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-10.45%)
Aug 13, 2008 0.1340 0.1340 0.1105 0.1340 12,000 +0.02(+16.52%)
Aug 12, 2008 0.1350 0.1275 0.1100 0.1150 37,834 -0.02(-14.81%)
Aug 11, 2008 0.1350 0.1360 0.1350 0.1350 31,000 -0.01(-5.92%)
Aug 08, 2008 0.1435 0.1435 0.1270 0.1435 31,500 +0.02(+17.62%)
Aug 07, 2008 0.1220 0.1370 0.1220 0.1220 4,500 -0.02(-12.86%)
Aug 06, 2008 0.1400 0.1470 0.1400 0.1400 6,000 +0.02(+12.90%)
Aug 05, 2008 0.1240 0.1380 0.1230 0.1240 46,500 +0.01(+6.90%)
Aug 04, 2008 0.1160 0.1160 0.1160 0.1160 0 +0.00(+0.00%)
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.