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 26, 2010 0.2895 0.2895 0.2850 0.2850 21,000 -0.01(-1.96%)
Feb 24, 2010 0.2907 0.2907 0.2907 0 -0.00(-0.45%)
Feb 22, 2010 0.2920 0.2920 0.2920 0 -0.01(-3.63%)
Feb 19, 2010 0.3030 0.3030 0.3030 0.3030 6,500 -0.00(-1.40%)
Feb 18, 2010 0.3073 0.3073 0.3073 0.3073 2,500 +0.02(+6.41%)
Feb 17, 2010 0.2933 0.2990 0.2888 0.2888 113,500 -0.00(-1.33%)
Feb 16, 2010 0.2920 0.2975 0.2920 0.2927 15,000 -0.01(-4.53%)
Feb 12, 2010 0.3066 0.3066 0.3066 0 -0.03(-8.91%)
Feb 11, 2010 0.3340 0.3366 0.3246 0.3366 51,000 +0.03(+10.36%)
Feb 10, 2010 0.3189 0.3189 0.3036 0.3050 7,500 +0.00(+1.03%)
Feb 09, 2010 0.3109 0.3109 0.3017 0.3019 69,500 +0.02(+6.23%)
Feb 08, 2010 0.2842 0.2842 0.2842 0.2842 5,000 +0.01(+5.26%)
Feb 04, 2010 0.2700 0.2700 0.2700 0 +0.02(+8.43%)
Feb 03, 2010 0.2511 0.2511 0.2490 0.2490 35,000 +0.00(+0.65%)
Feb 02, 2010 0.2474 0.2474 0.2474 0.2474 3,000 +0.02(+11.09%)
Feb 01, 2010 0.2163 0.2274 0.2163 0.2227 4,000 -0.01(-4.42%)
Jan 29, 2010 0.2330 0.2330 0.2330 0.2330 2,000 -0.02(-8.27%)
Jan 27, 2010 0.2540 0.2540 0.2540 0.2540 0 -0.01(-4.37%)
Jan 25, 2010 0.2656 0.2656 0.2656 0 -0.01(-5.14%)
Jan 22, 2010 0.2891 0.2892 0.2800 0.2800 41,000 +0.01(+3.13%)
Jan 21, 2010 0.2815 0.3050 0.2620 0.2715 104,400 -0.01(-2.44%)
Jan 20, 2010 0.2810 0.2909 0.2783 0.2783 41,400 -0.00(-1.03%)
Jan 19, 2010 0.2790 0.2812 0.2790 0.2812 21,500 -0.01(-3.20%)
Jan 15, 2010 0.2905 0.2905 0.2905 0 -0.00(-0.85%)
Jan 14, 2010 0.3175 0.3175 0.2930 0.2930 35,300 -0.04(-11.16%)
Jan 13, 2010 0.3485 0.3500 0.3298 0.3298 17,500 -0.04(-9.64%)
Jan 12, 2010 0.3600 0.3650 0.3600 0.3650 11,000 -0.01(-2.28%)
Jan 11, 2010 0.3535 0.3735 0.3535 0.3735 42,850 +0.03(+8.61%)
Jan 08, 2010 0.3439 0.3439 0.3439 0.3439 420 -0.04(-11.14%)
Jan 07, 2010 0.3585 0.3870 0.3580 0.3870 53,700 +0.01(+2.25%)
Jan 06, 2010 0.3624 0.3785 0.3624 0.3785 28,300 +0.02(+4.99%)
Jan 05, 2010 0.3666 0.3808 0.3605 0.3605 168,000 -0.01(-2.49%)
Jan 04, 2010 0.3600 0.3700 0.3414 0.3697 211,500 +0.06(+19.26%)
Dec 31, 2009 0.3100 0.3100 0.3100 0 +0.02(+8.62%)
Dec 30, 2009 0.2720 0.2854 0.2720 0.2854 131,000 -0.03(-10.17%)
Dec 29, 2009 0.2981 0.3177 0.2981 0.3177 15,000 +0.02(+7.15%)
Dec 24, 2009 0.2965 0.2965 0.2965 0.2965 0 +0.00(+0.17%)
Dec 23, 2009 0.2759 0.2960 0.2650 0.2960 236,000 +0.03(+9.63%)
Dec 22, 2009 0.2855 0.2855 0.2700 0.2700 110,000 -0.01(-3.91%)
Dec 21, 2009 0.3080 0.3080 0.2810 0.2810 97,000 -0.02(-6.33%)
Dec 18, 2009 0.3000 0.3000 0.3000 0.3000 40,000 +0.03(+10.95%)
Dec 17, 2009 0.2750 0.2750 0.2704 0.2704 30,000 -0.04(-11.89%)
Dec 16, 2009 0.2875 0.3069 0.2875 0.3069 32,000 +0.02(+7.91%)
Dec 15, 2009 0.2967 0.2967 0.2844 0.2844 11,000 -0.03(-8.26%)
Dec 14, 2009 0.2910 0.3147 0.2910 0.3100 15,200 +0.02(+7.45%)
Dec 11, 2009 0.3125 0.3125 0.2680 0.2885 148,500 -0.03(-9.84%)
Dec 10, 2009 0.3194 0.3417 0.3155 0.3200 37,500 -0.02(-6.98%)
Dec 08, 2009 0.3440 0.3440 0.3440 0.3440 0 -0.02(-4.60%)
Dec 07, 2009 0.3573 0.3606 0.3573 0.3606 31,600 -0.01(-3.58%)
Dec 04, 2009 0.3871 0.3871 0.3320 0.3740 109,500 -0.02(-4.10%)
Dec 03, 2009 0.3251 0.4025 0.3251 0.3900 178,495 +0.05(+15.21%)
Dec 02, 2009 0.3300 0.3385 0.3010 0.3385 332,900 +0.01(+3.99%)
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.