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, 2019 0.0783 0.0833 0.0783 0.0833 2,500 +0.01(+8.32%)
Oct 30, 2019 0.0783 0.0800 0.0769 0.0769 5,800 -0.00(-5.88%)
Oct 29, 2019 0.0817 0.0817 0.0817 0.0817 200 +0.00(+2.12%)
Oct 28, 2019 0.0817 0.0817 0.0700 0.0800 8,000 -0.00(-2.08%)
Oct 25, 2019 0.0767 0.0817 0.0767 0.0817 2,000 -0.00(-2.04%)
Oct 24, 2019 0.0880 0.0880 0.0754 0.0834 111,897 +0.00(+1.58%)
Oct 23, 2019 0.0738 0.0854 0.0738 0.0821 3,600 -0.00(-3.53%)
Oct 22, 2019 0.0851 0.0851 0.0851 0.0851 1,000 +0.00(+0.12%)
Oct 21, 2019 0.0889 0.0889 0.0850 0.0850 2,000 -0.00(-4.49%)
Oct 18, 2019 0.0805 0.0890 0.0801 0.0890 10,400 +0.00(+2.30%)
Oct 17, 2019 0.0874 0.0874 0.0870 0.0870 11,000 -0.00(-1.92%)
Oct 16, 2019 0.0795 0.0887 0.0795 0.0887 5,500 -0.00(-4.62%)
Oct 14, 2019 0.0930 0.0930 0.0930 0 +0.00(+5.32%)
Oct 11, 2019 0.0883 0.0883 0.0883 0.0883 1,000 +0.00(+2.20%)
Oct 10, 2019 0.0864 0.0864 0.0864 0.0864 1,000 +0.00(+3.10%)
Oct 09, 2019 0.0900 0.0900 0.0835 0.0838 6,500 -0.00(-4.66%)
Oct 08, 2019 0.0861 0.0893 0.0800 0.0879 241,811 +0.00(+3.53%)
Oct 07, 2019 0.0732 0.0915 0.0732 0.0849 4,100 -0.00(-0.35%)
Oct 04, 2019 0.0821 0.0852 0.0821 0.0852 2,000 +0.00(+3.27%)
Oct 03, 2019 0.0820 0.0825 0.0800 0.0825 266,000 +0.01(+10.44%)
Oct 02, 2019 0.0747 0.0747 0.0747 0.0747 1,000 +0.00(+4.18%)
Oct 01, 2019 0.0747 0.0747 0.0716 0.0717 8,500 -0.01(-7.48%)
Sep 30, 2019 0.0766 0.0775 0.0706 0.0775 89,500 -0.01(-6.63%)
Sep 27, 2019 0.0830 0.0830 0.0830 0.0830 11,000 +0.01(+8.50%)
Sep 26, 2019 0.0890 0.0890 0.0710 0.0765 289,689 -0.01(-9.04%)
Sep 25, 2019 0.0800 0.0841 0.0792 0.0841 196,711 -0.01(-10.53%)
Sep 24, 2019 0.0940 0.0940 0.0940 0.0940 1,000 +0.01(+6.94%)
Sep 23, 2019 0.0877 0.0898 0.0860 0.0879 503,435 +0.01(+6.55%)
Sep 20, 2019 0.0825 0.0825 0.0825 0.0825 6,000 -0.00(-1.79%)
Sep 19, 2019 0.0940 0.0940 0.0840 0.0840 62,800 -0.00(-2.67%)
Sep 18, 2019 0.0863 0.0863 0.0863 0.0863 1,000 -0.00(-1.82%)
Sep 16, 2019 0.0879 0.0879 0.0879 0 +0.00(+0.23%)
Sep 13, 2019 0.0944 0.0944 0.0812 0.0877 97,600 -0.01(-5.39%)
Sep 12, 2019 0.0946 0.0960 0.0900 0.0927 6,000 -0.00(-4.04%)
Sep 11, 2019 0.0931 0.0966 0.0931 0.0966 4,000 +0.00(+3.65%)
Sep 10, 2019 0.0923 0.1081 0.0845 0.0932 869,500 +0.00(+5.31%)
Sep 09, 2019 0.0847 0.0885 0.0847 0.0885 4,000 +0.00(+0.00%)
Sep 06, 2019 0.0845 0.0885 0.0845 0.0885 2,000 +0.00(+5.11%)
Sep 05, 2019 0.0843 0.0843 0.0842 0.0842 2,000 -0.00(-0.12%)
Sep 04, 2019 0.0874 0.0874 0.0777 0.0843 5,800 -0.00(-3.33%)
Sep 03, 2019 0.0797 0.0872 0.0797 0.0872 2,500 -0.00(-0.68%)
Aug 30, 2019 0.0878 0.0878 0.0878 0.0878 1,000 +0.00(+0.23%)
Aug 29, 2019 0.0837 0.0876 0.0837 0.0876 2,500 +0.00(+0.00%)
Aug 28, 2019 0.0876 0.0876 0.0876 0.0876 1,500 +0.00(+0.00%)
Aug 27, 2019 0.0880 0.0880 0.0876 0.0876 6,500 -0.00(-4.68%)
Aug 26, 2019 0.0838 0.0919 0.0773 0.0919 132,590 +0.01(+9.54%)
Aug 23, 2019 0.0750 0.0839 0.0734 0.0839 82,700 +0.00(+0.00%)
Aug 22, 2019 0.0839 0.0839 0.0839 0.0839 1,000 -0.00(-0.12%)
Aug 21, 2019 0.0840 0.0840 0.0752 0.0840 3,500 -0.00(-4.44%)
Aug 20, 2019 0.0874 0.0919 0.0873 0.0879 87,500 -0.00(-3.93%)
Aug 16, 2019 0.0915 0.0915 0.0915 0 +0.00(+0.33%)
Aug 15, 2019 0.0912 0.0912 0.0912 0.0912 1,500 -0.00(-4.10%)
Aug 14, 2019 0.0958 0.0958 0.0838 0.0951 19,500 -0.00(-1.45%)
Aug 13, 2019 0.0966 0.0966 0.0850 0.0965 4,500 -0.00(-3.60%)
Aug 12, 2019 0.1001 0.1001 0.1001 0.1001 1,500 -0.00(-0.20%)
Aug 09, 2019 0.1002 0.1003 0.0896 0.1003 4,100 +0.00(+0.20%)
Aug 08, 2019 0.1001 0.1001 0.1001 0.1001 3,000 -0.00(-3.00%)
Aug 07, 2019 0.1090 0.1090 0.0937 0.1032 11,500 -0.00(-0.58%)
Aug 06, 2019 0.1002 0.1038 0.0950 0.1038 68,500 +0.01(+9.26%)
Aug 05, 2019 0.0950 0.0950 0.0800 0.0950 2,900 -0.00(-4.52%)
Aug 02, 2019 0.0993 0.0995 0.0993 0.0995 3,000 +0.01(+8.27%)
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.