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 28, 2017 0.1913 0.1913 0.1720 0.1720 28,500 -0.01(-5.83%)
Feb 27, 2017 0.1900 0.1919 0.1821 0.1827 22,500 +0.01(+3.02%)
Feb 24, 2017 0.1737 0.1781 0.1737 0.1773 15,300 +0.00(+0.00%)
Feb 23, 2017 0.1773 0.1773 0.1773 0.1773 12,500 +0.01(+4.23%)
Feb 22, 2017 0.1731 0.1759 0.1700 0.1701 63,050 -0.01(-4.44%)
Feb 21, 2017 0.1830 0.1830 0.1780 0.1780 14,500 -0.01(-3.12%)
Feb 17, 2017 0.1837 0.1837 0.1837 0 +0.01(+3.80%)
Feb 16, 2017 0.1840 0.1840 0.1770 0.1770 16,000 +0.00(+2.43%)
Feb 15, 2017 0.1781 0.1850 0.1728 0.1728 80,000 -0.01(-5.05%)
Feb 14, 2017 0.1801 0.1820 0.1801 0.1820 100,900 +0.01(+6.50%)
Feb 13, 2017 0.1709 0.1709 0.1709 0.1709 500 -0.00(-0.47%)
Feb 10, 2017 0.1718 0.1728 0.1696 0.1717 36,300 -0.00(-0.69%)
Feb 09, 2017 0.1800 0.1821 0.1729 0.1729 157,600 -0.00(-1.71%)
Feb 08, 2017 0.1759 0.1759 0.1759 0.1759 7,435 -0.01(-7.86%)
Feb 07, 2017 0.1752 0.1909 0.1752 0.1909 10,000 +0.01(+8.10%)
Feb 06, 2017 0.1700 0.1766 0.1700 0.1766 26,500 +0.01(+3.27%)
Feb 03, 2017 0.1715 0.1763 0.1700 0.1710 54,500 +0.00(+0.06%)
Feb 02, 2017 0.1700 0.1710 0.1700 0.1709 33,500 +0.00(+0.53%)
Feb 01, 2017 0.1799 0.1800 0.1663 0.1700 76,500 -0.01(-4.82%)
Jan 31, 2017 0.1746 0.1797 0.1740 0.1786 26,500 +0.01(+5.12%)
Jan 30, 2017 0.1700 0.1700 0.1620 0.1699 123,800 -0.00(-0.64%)
Jan 27, 2017 0.1750 0.1750 0.1710 0.1710 3,763 -0.01(-5.00%)
Jan 26, 2017 0.1800 0.1800 0.1800 0.1800 9,250 -0.00(-0.33%)
Jan 24, 2017 0.1806 0.1806 0.1806 0 -0.01(-2.85%)
Jan 23, 2017 0.1762 0.1859 0.1750 0.1859 51,970 +0.01(+6.23%)
Jan 20, 2017 0.1741 0.1816 0.1708 0.1750 135,597 -0.01(-3.85%)
Jan 19, 2017 0.1820 0.1820 0.1820 0.1820 2,000 -0.01(-3.45%)
Jan 17, 2017 0.1885 0.1885 0.1885 0 +0.00(+0.00%)
Jan 13, 2017 0.1885 0.1885 0.1885 0 -0.01(-3.33%)
Jan 12, 2017 0.2005 0.2005 0.1934 0.1950 38,499 -0.01(-2.94%)
Jan 11, 2017 0.1850 0.2049 0.1850 0.2009 647,300 +0.01(+6.30%)
Jan 10, 2017 0.1950 0.1951 0.1873 0.1890 123,041 -0.01(-3.08%)
Jan 09, 2017 0.1945 0.1950 0.1908 0.1950 18,700 -0.00(-0.51%)
Jan 06, 2017 0.1868 0.1960 0.1868 0.1960 17,000 -0.01(-3.11%)
Jan 05, 2017 0.1976 0.2023 0.1976 0.2023 14,000 +0.01(+2.69%)
Jan 04, 2017 0.1971 0.1975 0.1903 0.1970 13,250 +0.00(+0.51%)
Dec 30, 2016 0.1960 0.1960 0.1960 0 +0.01(+8.11%)
Dec 29, 2016 0.1902 0.1938 0.1813 0.1813 60,403 -0.01(-5.60%)
Dec 28, 2016 0.1821 0.1921 0.1821 0.1921 20,000 +0.03(+16.40%)
Dec 27, 2016 0.1650 0.1650 0.1650 0.1650 71,000 -0.01(-5.71%)
Dec 23, 2016 0.1750 0.1750 0.1750 0 -0.00(-1.69%)
Dec 22, 2016 0.1761 0.1839 0.1759 0.1780 92,581 -0.00(-1.11%)
Dec 21, 2016 0.1800 0.1818 0.1800 0.1800 13,000 +0.01(+2.86%)
Dec 20, 2016 0.1659 0.1750 0.1659 0.1750 9,800 +0.00(+1.51%)
Dec 19, 2016 0.1742 0.1820 0.1724 0.1724 33,400 +0.00(+1.17%)
Dec 16, 2016 0.1730 0.1730 0.1702 0.1704 22,000 -0.00(-2.07%)
Dec 15, 2016 0.1680 0.1751 0.1680 0.1740 80,500 -0.01(-2.79%)
Dec 14, 2016 0.1900 0.1964 0.1787 0.1790 143,850 -0.01(-6.96%)
Dec 13, 2016 0.1922 0.1924 0.1887 0.1924 13,500 +0.00(+1.46%)
Dec 12, 2016 0.1925 0.1925 0.1850 0.1896 101,522 -0.02(-8.21%)
Dec 09, 2016 0.2066 0.2066 0.2066 0.2066 1,000 +0.00(+0.34%)
Dec 08, 2016 0.2059 0.2059 0.2059 0.2059 10,000 -0.00(-1.72%)
Dec 06, 2016 0.2095 0.2095 0.2095 0 -0.01(-2.56%)
Dec 05, 2016 0.2128 0.2150 0.2128 0.2150 24,350 -0.01(-2.27%)
Dec 02, 2016 0.2200 0.2204 0.2200 0.2200 126,912 +0.02(+9.78%)
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.