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, 2013 0.0866 0.0866 0.0846 0.0846 178,000 -0.00(-2.20%)
Oct 28, 2013 0.0865 0.0865 0.0865 0 +0.02(+21.83%)
Oct 24, 2013 0.0710 0.0710 0.0710 0.0710 0 -0.00(-5.33%)
Oct 23, 2013 0.0750 0.0750 0.0750 0.0750 46,000 -0.01(-6.25%)
Oct 22, 2013 0.0853 0.0853 0.0800 0.0800 110,000 +0.01(+10.04%)
Oct 21, 2013 0.0727 0.0727 0.0727 0.0727 8,300 -0.01(-9.13%)
Oct 18, 2013 0.0850 0.0850 0.0752 0.0800 28,300 +0.00(+0.00%)
Oct 16, 2013 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 15, 2013 0.0826 0.0850 0.0826 0.0850 91,250 -0.00(-2.30%)
Oct 11, 2013 0.0870 0.0870 0.0870 0 +0.00(+4.82%)
Oct 10, 2013 0.0820 0.0830 0.0820 0.0830 12,000 -0.01(-7.78%)
Oct 09, 2013 0.0900 0.0900 0.0900 0.0900 1,000 -0.00(-3.23%)
Oct 08, 2013 0.0930 0.0930 0.0930 0.0930 6,000 -0.00(-2.52%)
Oct 04, 2013 0.0954 0.0954 0.0954 0 +0.01(+6.71%)
Oct 01, 2013 0.0894 0.0894 0.0894 0 -0.00(-0.33%)
Sep 30, 2013 0.0897 0.0897 0.0897 0.0897 5,000 -0.00(-3.03%)
Sep 27, 2013 0.0925 0.0925 0.0925 0.0925 2,750 +0.00(+2.78%)
Sep 24, 2013 0.0900 0.0900 0.0900 0 -0.01(-12.62%)
Sep 23, 2013 0.0947 0.1030 0.0947 0.1030 210,000 +0.00(+1.58%)
Sep 17, 2013 0.1014 0.1014 0.1014 0 +0.01(+13.93%)
Sep 11, 2013 0.0890 0.0890 0.0890 0.0890 0 -0.01(-11.97%)
Sep 10, 2013 0.1011 0.1011 0.1011 0.1011 500 +0.00(+1.61%)
Sep 05, 2013 0.0995 0.0995 0.0995 0 -0.00(-4.33%)
Sep 03, 2013 0.1040 0.1040 0.1040 0 +0.00(+0.97%)
Aug 30, 2013 0.0990 0.1030 0.0971 0.1030 61,000 -0.01(-9.65%)
Aug 28, 2013 0.1140 0.1140 0.1140 0 -0.01(-6.17%)
Aug 27, 2013 0.1215 0.1215 0.1215 0.1215 85,000 +0.00(+2.53%)
Aug 26, 2013 0.1185 0.1185 0.1185 0.1185 10,000 +0.02(+15.61%)
Aug 23, 2013 0.1025 0.1025 0.1025 0.1025 97,000 +0.00(+1.89%)
Aug 21, 2013 0.1006 0.1006 0.1006 0 -0.01(-8.71%)
Aug 20, 2013 0.1102 0.1102 0.1102 0.1102 2,000 +0.00(+1.38%)
Aug 19, 2013 0.1087 0.1087 0.1087 0.1087 4,000 +0.00(+1.87%)
Aug 16, 2013 0.0910 0.1070 0.0910 0.1067 49,400 +0.01(+6.70%)
Aug 15, 2013 0.1012 0.1012 0.0940 0.1000 71,700 -0.01(-5.84%)
Aug 14, 2013 0.1000 0.1062 0.1000 0.1062 75,000 +0.01(+7.06%)
Aug 13, 2013 0.0992 0.0992 0.0992 0.0992 3,000 +0.00(+1.12%)
Aug 12, 2013 0.1000 0.1015 0.0981 0.0981 95,000 +0.01(+15.68%)
Aug 08, 2013 0.0848 0.0848 0.0848 0 -0.01(-5.78%)
Aug 07, 2013 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-13.21%)
Aug 06, 2013 0.0919 0.1037 0.0919 0.1037 12,000 +0.00(+3.70%)
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.