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, 2016 0.1884 0.1919 0.1793 0.1919 32,100 +0.00(+1.37%)
Oct 28, 2016 0.1940 0.1940 0.1773 0.1893 163,232 +0.01(+4.18%)
Oct 27, 2016 0.1930 0.1930 0.1817 0.1817 6,089 -0.01(-7.53%)
Oct 26, 2016 0.1927 0.1966 0.1862 0.1965 12,455 +0.01(+3.75%)
Oct 25, 2016 0.1854 0.1968 0.1854 0.1894 15,700 +0.01(+3.10%)
Oct 24, 2016 0.2043 0.2050 0.1837 0.1837 49,650 -0.02(-10.17%)
Oct 21, 2016 0.2121 0.2121 0.2045 0.2045 10,700 -0.01(-6.11%)
Oct 20, 2016 0.2230 0.2230 0.2178 0.2178 20,900 -0.01(-2.29%)
Oct 19, 2016 0.2150 0.2299 0.2150 0.2229 87,400 +0.01(+3.48%)
Oct 18, 2016 0.2233 0.2233 0.2112 0.2154 76,400 +0.00(+1.13%)
Oct 17, 2016 0.2150 0.2150 0.2074 0.2130 8,000 +0.00(+1.43%)
Oct 14, 2016 0.2030 0.2100 0.1954 0.2100 15,900 +0.02(+10.53%)
Oct 13, 2016 0.1754 0.1925 0.1754 0.1900 156,100 +0.02(+9.48%)
Oct 12, 2016 0.1708 0.1735 0.1708 0.1735 31,500 +0.01(+5.05%)
Oct 11, 2016 0.1773 0.1779 0.1652 0.1652 22,000 -0.01(-7.14%)
Oct 10, 2016 0.1690 0.1779 0.1690 0.1779 1,700 +0.00(+0.68%)
Oct 07, 2016 0.1700 0.1788 0.1700 0.1767 160,200 +0.02(+9.55%)
Oct 06, 2016 0.1568 0.1700 0.1530 0.1613 71,580 -0.01(-8.25%)
Oct 05, 2016 0.1820 0.1820 0.1651 0.1758 74,900 -0.01(-4.04%)
Oct 04, 2016 0.1850 0.1924 0.1690 0.1832 111,149 -0.02(-8.03%)
Oct 03, 2016 0.2079 0.2148 0.1924 0.1992 162,891 -0.01(-3.77%)
Sep 30, 2016 0.2100 0.2150 0.2070 0.2070 96,166 -0.00(-0.10%)
Sep 29, 2016 0.1935 0.2080 0.1935 0.2072 108,642 +0.01(+4.70%)
Sep 28, 2016 0.1989 0.1989 0.1979 0.1979 20,000 +0.00(+2.12%)
Sep 27, 2016 0.1951 0.2089 0.1938 0.1938 22,300 -0.01(-5.46%)
Sep 26, 2016 0.2025 0.2050 0.2000 0.2050 122,200 +0.01(+5.13%)
Sep 23, 2016 0.1959 0.2025 0.1950 0.1950 90,500 -0.00(-1.12%)
Sep 22, 2016 0.2000 0.2092 0.1959 0.1972 33,600 -0.00(-1.20%)
Sep 21, 2016 0.2000 0.2034 0.1870 0.1996 112,743 +0.00(+0.35%)
Sep 20, 2016 0.1944 0.1989 0.1910 0.1989 35,160 -0.00(-1.83%)
Sep 19, 2016 0.2033 0.2100 0.2026 0.2026 18,530 +0.00(+0.10%)
Sep 16, 2016 0.2019 0.2028 0.2019 0.2024 12,900 -0.01(-4.08%)
Sep 15, 2016 0.2090 0.2110 0.2034 0.2110 19,500 -0.00(-1.86%)
Sep 14, 2016 0.2125 0.2150 0.2030 0.2150 39,600 +0.00(+0.51%)
Sep 13, 2016 0.2107 0.2143 0.2019 0.2139 28,000 -0.00(-1.34%)
Sep 12, 2016 0.1969 0.2168 0.1922 0.2168 125,000 +0.01(+2.75%)
Sep 09, 2016 0.2300 0.2301 0.2071 0.2110 41,730 -0.02(-6.68%)
Sep 08, 2016 0.2434 0.2510 0.2261 0.2261 74,586 -0.01(-4.68%)
Sep 07, 2016 0.2300 0.2400 0.2180 0.2372 163,800 +0.01(+4.22%)
Sep 06, 2016 0.2201 0.2316 0.2201 0.2276 154,670 +0.01(+4.60%)
Sep 02, 2016 0.2176 0.2176 0.2176 0 +0.01(+4.67%)
Sep 01, 2016 0.2004 0.2100 0.1971 0.2079 87,800 +0.00(+1.96%)
Aug 31, 2016 0.2041 0.2078 0.1967 0.2039 64,900 -0.00(-2.21%)
Aug 30, 2016 0.2117 0.2117 0.2085 0.2085 17,000 -0.00(-0.52%)
Aug 29, 2016 0.2101 0.2164 0.2056 0.2096 40,005 -0.01(-5.03%)
Aug 26, 2016 0.2103 0.2223 0.2075 0.2207 161,921 +0.00(+1.58%)
Aug 25, 2016 0.2000 0.2188 0.1980 0.2173 104,100 +0.01(+7.39%)
Aug 24, 2016 0.2135 0.2170 0.1950 0.2023 128,450 -0.01(-6.77%)
Aug 23, 2016 0.2187 0.2259 0.2058 0.2170 145,357 -0.00(-0.87%)
Aug 22, 2016 0.2300 0.2449 0.2034 0.2189 93,750 -0.01(-4.83%)
Aug 19, 2016 0.2450 0.2450 0.2300 0.2300 115,176 -0.02(-6.47%)
Aug 18, 2016 0.2430 0.2479 0.2367 0.2459 103,400 +0.00(+1.49%)
Aug 17, 2016 0.2613 0.2613 0.2300 0.2423 245,319 -0.01(-3.70%)
Aug 16, 2016 0.2730 0.2786 0.2516 0.2516 225,357 -0.01(-3.71%)
Aug 15, 2016 0.2553 0.2638 0.2473 0.2613 149,850 +0.00(+0.08%)
Aug 12, 2016 0.2685 0.2685 0.2411 0.2611 113,225 -0.01(-4.64%)
Aug 11, 2016 0.2640 0.2758 0.2601 0.2738 84,265 +0.02(+6.08%)
Aug 10, 2016 0.2716 0.2716 0.2581 0.2581 35,700 -0.01(-2.49%)
Aug 09, 2016 0.2605 0.2700 0.2501 0.2647 92,900 -0.01(-4.75%)
Aug 08, 2016 0.2700 0.2779 0.2638 0.2779 77,275 +0.01(+4.47%)
Aug 05, 2016 0.2593 0.2700 0.2500 0.2660 154,715 +0.01(+2.62%)
Aug 04, 2016 0.2600 0.2664 0.2462 0.2592 172,140 +0.01(+2.09%)
Aug 03, 2016 0.2614 0.2639 0.2507 0.2539 157,330 +0.01(+3.13%)
Aug 02, 2016 0.2472 0.2656 0.2434 0.2462 300,075 -0.03(-12.07%)
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.