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 (%)
Nov 30, 2009 0.3000 0.3080 0.2699 0.2699 249,500 -0.03(-10.51%)
Nov 27, 2009 0.3108 0.3222 0.2955 0.3016 54,000 -0.04(-11.29%)
Nov 25, 2009 0.3200 0.3400 0.3062 0.3400 156,600 +0.02(+6.05%)
Nov 24, 2009 0.3160 0.3206 0.3050 0.3206 29,600 -0.00(-0.28%)
Nov 23, 2009 0.3120 0.3260 0.3120 0.3215 199,000 +0.05(+16.74%)
Nov 20, 2009 0.3100 0.3100 0.2656 0.2754 50,000 -0.04(-12.29%)
Nov 19, 2009 0.2914 0.3200 0.2800 0.3140 81,000 +0.03(+8.65%)
Nov 18, 2009 0.3386 0.3386 0.2890 0.2890 44,000 -0.04(-12.69%)
Nov 17, 2009 0.2642 0.3310 0.2642 0.3310 42,900 +0.05(+19.19%)
Nov 16, 2009 0.2729 0.2777 0.2729 0.2777 41,100 +0.05(+19.44%)
Nov 13, 2009 0.2382 0.2430 0.2325 0.2325 28,000 +0.02(+10.71%)
Nov 12, 2009 0.2096 0.2110 0.2040 0.2100 36,499 +0.00(+1.20%)
Nov 11, 2009 0.2100 0.2300 0.2005 0.2075 339,000 +0.01(+6.96%)
Nov 10, 2009 0.2365 0.2492 0.1940 0.1940 171,483 -0.03(-13.00%)
Nov 09, 2009 0.2400 0.2489 0.2170 0.2230 193,700 +0.01(+3.48%)
Nov 06, 2009 0.1965 0.2570 0.1965 0.2155 301,899 +0.04(+23.78%)
Nov 04, 2009 0.1741 0.1741 0.1741 0.1741 0 -0.01(-4.76%)
Nov 03, 2009 0.1700 0.1829 0.1700 0.1828 16,250 +0.01(+6.53%)
Oct 30, 2009 0.1716 0.1716 0.1716 0.1716 0 +0.01(+9.30%)
Oct 28, 2009 0.1570 0.1570 0.1570 0.1570 0 -0.01(-6.82%)
Oct 27, 2009 0.1685 0.1685 0.1685 0.1685 50,000 -0.01(-2.94%)
Oct 26, 2009 0.1783 0.1783 0.1736 0.1736 5,000 +0.01(+7.83%)
Oct 22, 2009 0.1610 0.1610 0.1610 0.1610 0 -0.02(-11.54%)
Oct 21, 2009 0.1780 0.1820 0.1780 0.1820 128,000 +0.02(+14.61%)
Oct 16, 2009 0.1588 0.1588 0.1588 0.1588 0 -0.02(-9.26%)
Oct 15, 2009 0.1750 0.1750 0.1750 0.1750 4,500 -0.00(-0.57%)
Oct 14, 2009 0.1804 0.1804 0.1760 0.1760 5,500 -0.01(-6.88%)
Oct 13, 2009 0.1795 0.1890 0.1795 0.1890 50,000 +0.02(+11.18%)
Oct 09, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.02(+14.86%)
Sep 28, 2009 0.1480 0.1480 0.1480 0.1480 0 +0.01(+6.25%)
Sep 23, 2009 0.1393 0.1393 0.1393 0 -0.02(-15.06%)
Sep 22, 2009 0.1640 0.1640 0.1640 0.1640 8,000 +0.00(+2.18%)
Sep 17, 2009 0.1605 0.1605 0.1605 0 -0.00(-0.37%)
Sep 16, 2009 0.1611 0.1670 0.1607 0.1611 67,500 +0.00(+0.56%)
Sep 15, 2009 0.1623 0.1670 0.1432 0.1602 70,000 -0.00(-1.42%)
Sep 11, 2009 0.1625 0.1625 0.1625 0 +0.02(+16.07%)
Sep 09, 2009 0.1400 0.1400 0.1400 0 -0.01(-6.04%)
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.