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, 2012 0.2170 0.2240 0.2120 0.2240 92,500 -0.01(-2.18%)
Oct 24, 2012 0.2290 0.2290 0.2290 0 +0.02(+7.01%)
Oct 22, 2012 0.2140 0.2140 0.2140 0 -0.00(-1.83%)
Oct 18, 2012 0.2180 0.2180 0.2180 0.2180 0 -0.01(-5.63%)
Oct 16, 2012 0.2310 0.2310 0.2310 100,000 +0.01(+6.45%)
Oct 15, 2012 0.2170 0.2170 0.2170 0.2170 385 +0.00(+0.00%)
Oct 12, 2012 0.2170 0.2170 0.2170 0.2170 9,500 -0.00(-0.23%)
Oct 11, 2012 0.2175 0.2175 0.2175 0.2175 20,000 +0.00(+1.16%)
Oct 10, 2012 0.2100 0.2150 0.2100 0.2150 38,000 -0.02(-7.73%)
Oct 09, 2012 0.2330 0.2330 0.2330 0.2330 5,400 -0.01(-2.31%)
Oct 06, 2012 0.2385 0.2385 0.2385 0 +0.00(+0.00%)
Oct 05, 2012 0.2285 0.2440 0.2285 0.2385 23,500 +0.03(+13.03%)
Oct 04, 2012 0.2110 0.2110 0.2110 0.2110 32,000 +0.00(+0.24%)
Oct 03, 2012 0.2105 0.2105 0.2105 0.2105 2,000 -0.03(-10.99%)
Sep 28, 2012 0.2365 0.2365 0.2365 0.2365 0 +0.01(+5.58%)
Sep 27, 2012 0.2400 0.2400 0.2240 0.2240 29,000 -0.01(-2.18%)
Sep 26, 2012 0.2290 0.2290 0.2290 0.2290 5,000 -0.00(-1.29%)
Sep 25, 2012 0.2320 0.2320 0.2320 0.2320 3,700 +0.01(+2.65%)
Sep 24, 2012 0.2260 0.2260 0.2260 0.2260 11,000 +0.01(+3.67%)
Sep 18, 2012 0.2180 0.2180 0.2180 0 -0.01(-3.11%)
Sep 17, 2012 0.2250 0.2250 0.2250 0.2250 3,000 -0.00(-0.88%)
Sep 14, 2012 0.2270 0.2270 0.2270 0.2270 1,060 +0.00(+1.34%)
Sep 12, 2012 0.2240 0.2240 0.2240 450 +0.01(+6.67%)
Sep 11, 2012 0.2030 0.2135 0.2030 0.2100 257,407 +0.00(+1.20%)
Sep 10, 2012 0.2020 0.2075 0.2015 0.2075 221,000 +0.01(+2.72%)
Sep 07, 2012 0.1970 0.2020 0.1900 0.2020 118,100 -0.00(-0.98%)
Sep 06, 2012 0.2040 0.2040 0.2040 0.2040 3,500 +0.00(+2.26%)
Sep 05, 2012 0.1880 0.2020 0.1870 0.1995 285,100 +0.00(+2.05%)
Sep 04, 2012 0.1955 0.1980 0.1955 0.1955 81,000 -0.00(-1.26%)
Aug 31, 2012 0.1800 0.1980 0.1800 0.1980 56,000 +0.02(+11.24%)
Aug 29, 2012 0.1780 0.1780 0.1780 0 -0.00(-0.84%)
Aug 27, 2012 0.1820 0.1890 0.1795 0.1795 84,600 +0.01(+7.49%)
Aug 24, 2012 0.1670 0.1670 0.1670 0.1670 8,600 +0.02(+11.33%)
Aug 23, 2012 0.1500 0.1500 0.1500 0.1500 2,500 -0.01(-4.46%)
Aug 22, 2012 0.1580 0.1580 0.1570 0.1570 105,000 +0.00(+0.64%)
Aug 21, 2012 0.1560 0.1560 0.1560 0.1560 5,000 +0.01(+6.12%)
Aug 20, 2012 0.1520 0.1520 0.1470 0.1470 48,500 -0.01(-3.29%)
Aug 17, 2012 0.1545 0.1545 0.1520 0.1520 15,000 +0.01(+8.57%)
Aug 15, 2012 0.1400 0.1400 0.1400 0 -0.01(-7.89%)
Aug 14, 2012 0.1570 0.1570 0.1520 0.1520 25,000 -0.01(-3.18%)
Aug 13, 2012 0.1570 0.1570 0.1570 0.1570 1,000 -0.00(-2.48%)
Aug 11, 2012 0.1610 0.1610 0.1610 0.1610 1,000 +0.00(+0.00%)
Aug 10, 2012 0.1610 0.1610 0.1610 0.1610 1,000 +0.01(+6.62%)
Aug 07, 2012 0.1510 0.1510 0.1510 0 +0.00(+0.67%)
Aug 06, 2012 0.1500 0.1500 0.1500 0.1500 42,300 +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.