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 (%)
Feb 29, 2008 0.2253 0.2300 0.2300 0.2300 26,000 +0.00(+2.09%)
Feb 28, 2008 0.2253 0.2570 0.2253 0.2253 45,400 -0.01(-6.05%)
Feb 27, 2008 0.2398 0.2398 0.2398 0.2398 2,000 +0.00(+0.25%)
Feb 26, 2008 0.2392 0.2392 0.2392 0.2392 3,000 +0.02(+11.26%)
Feb 25, 2008 0.2150 0.2458 0.2150 0.2150 11,000 +0.01(+2.87%)
Feb 22, 2008 0.2090 0.2090 0.2090 0.2090 0 +0.00(+0.00%)
Feb 21, 2008 0.2300 0.2090 0.2090 0.2090 700 -0.02(-9.13%)
Feb 20, 2008 0.2300 0.2300 0.2200 0.2300 8,000 +0.00(+0.00%)
Feb 19, 2008 0.2429 0.2320 0.2300 0.2300 7,500 -0.01(-5.31%)
Feb 18, 2008 0.2429 0.2429 0.2296 0.2429 4,900 +0.00(+0.00%)
Feb 15, 2008 0.2429 0.2429 0.2296 0.2429 4,900 -0.00(-1.18%)
Feb 14, 2008 0.2458 0.2458 0.2408 0.2458 5,000 +0.02(+6.87%)
Feb 13, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 12, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 11, 2008 0.2300 0.2395 0.2300 0.2300 12,000 +0.01(+4.55%)
Feb 08, 2008 0.2200 0.2360 0.2200 0.2200 2,150 +0.01(+3.29%)
Feb 07, 2008 0.2130 0.2130 0.2130 0.2130 0 +0.00(+0.00%)
Feb 06, 2008 0.2130 0.2130 0.2130 0.2130 0 +0.00(+0.00%)
Feb 05, 2008 0.2100 0.2130 0.2130 0.2130 20,000 +0.00(+1.43%)
Feb 04, 2008 0.2394 0.2100 0.2100 0.2100 3,300 -0.03(-12.28%)
Feb 01, 2008 0.2394 0.2394 0.2394 0.2394 0 +0.00(+0.00%)
Jan 31, 2008 0.2394 0.2394 0.2394 0.2394 15,000 +0.01(+6.40%)
Jan 30, 2008 0.2250 0.2490 0.2250 0.2250 31,000 -0.02(-8.24%)
Jan 29, 2008 0.2452 0.2452 0.2375 0.2452 10,000 -0.01(-3.84%)
Jan 28, 2008 0.2632 0.2550 0.2530 0.2550 21,000 -0.01(-3.12%)
Jan 25, 2008 0.2299 0.2632 0.2632 0.2632 30,000 +0.03(+14.48%)
Jan 24, 2008 0.2299 0.2299 0.2299 0.2299 0 +0.00(+0.00%)
Jan 23, 2008 0.2299 0.2299 0.2299 0.2299 0 +0.00(+0.00%)
Jan 22, 2008 0.2483 0.2299 0.2295 0.2299 1,000 -0.02(-7.41%)
Jan 21, 2008 0.2483 0.2483 0.2483 0.2483 450 +0.00(+0.00%)
Jan 18, 2008 0.2483 0.2483 0.2483 0.2483 450 +0.01(+4.37%)
Jan 17, 2008 0.2379 0.2690 0.2379 0.2379 53,000 -0.01(-4.69%)
Jan 16, 2008 0.2496 0.2496 0.2496 0.2496 4,000 +0.01(+5.63%)
Jan 15, 2008 0.2690 0.2507 0.2363 0.2363 7,000 -0.03(-12.16%)
Jan 14, 2008 0.2200 0.2690 0.2406 0.2690 89,000 +0.05(+22.27%)
Jan 11, 2008 0.2200 0.2206 0.2200 0.2200 24,000 +0.01(+3.09%)
Jan 10, 2008 0.2134 0.2140 0.2120 0.2134 36,500 -0.04(-14.47%)
Jan 09, 2008 0.2495 0.2495 0.2495 0.2495 0 +0.00(+0.00%)
Jan 08, 2008 0.2495 0.2495 0.2495 0.2495 0 +0.00(+0.00%)
Jan 07, 2008 0.2495 0.2495 0.2495 0.2495 0 +0.00(+0.00%)
Jan 04, 2008 0.2495 0.2495 0.2495 0.2495 0 +0.00(+0.00%)
Jan 03, 2008 0.2495 0.2500 0.2495 0.2495 25,000 +0.00(+0.00%)
Jan 02, 2008 0.2665 0.2740 0.2490 0.2495 90,800 -0.02(-6.38%)
Jan 01, 2008 0.2665 0.2682 0.2595 0.2665 86,000 +0.00(+0.00%)
Dec 31, 2007 0.2665 0.2682 0.2595 0.2665 86,000 -0.01(-5.16%)
Dec 28, 2007 0.2810 0.2896 0.2475 0.2810 101,000 +0.03(+13.54%)
Dec 27, 2007 0.2320 0.2550 0.2375 0.2475 171,000 +0.02(+6.68%)
Dec 26, 2007 0.2320 0.2320 0.2320 0.2320 0 +0.00(+0.00%)
Dec 24, 2007 0.2320 0.2320 0.2320 0.2320 0 +0.00(+0.00%)
Dec 21, 2007 0.2320 0.2320 0.1950 0.2320 155,700 +0.03(+16.00%)
Dec 20, 2007 0.2000 0.2000 0.1980 0.2000 26,500 +0.04(+21.80%)
Dec 19, 2007 0.1840 0.1870 0.1642 0.1642 59,000 -0.02(-10.76%)
Dec 18, 2007 0.1840 0.1840 0.1789 0.1840 25,000 +0.01(+5.69%)
Dec 17, 2007 0.1900 0.1933 0.1739 0.1741 92,000 -0.02(-8.37%)
Dec 14, 2007 0.1900 0.1900 0.1770 0.1900 40,000 +0.03(+18.01%)
Dec 13, 2007 0.1500 0.1745 0.1525 0.1610 41,000 +0.01(+7.33%)
Dec 12, 2007 0.1500 0.1810 0.1500 0.1500 82,300 -0.02(-10.87%)
Dec 11, 2007 0.1683 0.1905 0.1683 0.1683 32,250 -0.02(-12.11%)
Dec 10, 2007 0.1915 0.1915 0.1886 0.1915 54,500 +0.00(+0.79%)
Dec 07, 2007 0.1600 0.1900 0.1865 0.1900 36,500 +0.03(+18.75%)
Dec 06, 2007 0.1900 0.1950 0.1600 0.1600 273,000 -0.03(-15.79%)
Dec 05, 2007 0.1900 0.1900 0.1780 0.1900 245,000 +0.02(+8.57%)
Dec 04, 2007 0.1750 0.1885 0.1683 0.1750 77,000 -0.01(-3.53%)
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.