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, 2020 0.0788 0.0788 0.0616 0.0716 40,500 -0.01(-10.28%)
Feb 27, 2020 0.0819 0.0819 0.0749 0.0798 700 -0.00(-5.00%)
Feb 26, 2020 0.0840 0.0840 0.0840 0.0840 100 -0.00(-1.18%)
Feb 25, 2020 0.0916 0.0916 0.0778 0.0850 159,100 -0.01(-7.21%)
Feb 24, 2020 0.0886 0.0916 0.0776 0.0916 106,904 +0.01(+5.90%)
Feb 21, 2020 0.0880 0.0880 0.0821 0.0865 13,100 -0.00(-5.26%)
Feb 20, 2020 0.0906 0.0913 0.0906 0.0913 10,400 -0.00(-0.11%)
Feb 19, 2020 0.0939 0.0939 0.0868 0.0914 500 +0.00(+1.67%)
Feb 18, 2020 0.0858 0.0899 0.0800 0.0899 415,500 +0.00(+2.28%)
Feb 14, 2020 0.0924 0.0924 0.0781 0.0879 187,700 -0.00(-4.14%)
Feb 13, 2020 0.0940 0.0940 0.0850 0.0917 250,100 +0.00(+0.00%)
Feb 12, 2020 0.0940 0.0940 0.0870 0.0917 3,800 +0.00(+0.11%)
Feb 11, 2020 0.0940 0.0940 0.0867 0.0916 118,400 +0.01(+11.71%)
Feb 10, 2020 0.0938 0.0938 0.0820 0.0820 12,100 -0.01(-13.87%)
Feb 07, 2020 0.0951 0.0952 0.0832 0.0952 18,300 +0.01(+11.09%)
Feb 06, 2020 0.0980 0.0980 0.0852 0.0857 64,900 -0.01(-10.64%)
Feb 05, 2020 0.0932 0.0959 0.0883 0.0959 500 +0.00(+0.95%)
Feb 04, 2020 0.0991 0.0991 0.0950 0.0950 10,100 -0.00(-0.21%)
Feb 03, 2020 0.0926 0.0956 0.0899 0.0952 2,600 +0.01(+5.78%)
Jan 31, 2020 0.0957 0.0957 0.0900 0.0900 1,100 +0.00(+0.00%)
Jan 30, 2020 0.0920 0.0920 0.0840 0.0900 12,800 +0.01(+7.02%)
Jan 29, 2020 0.0947 0.0947 0.0841 0.0841 3,100 -0.01(-12.40%)
Jan 28, 2020 0.0960 0.0960 0.0960 0.0960 200 +0.00(+0.00%)
Jan 27, 2020 0.0890 0.0978 0.0890 0.0960 7,940 -0.00(-3.81%)
Jan 24, 2020 0.0850 0.0998 0.0850 0.0998 20,000 +0.01(+10.89%)
Jan 23, 2020 0.1000 0.1000 0.0835 0.0900 11,351 -0.01(-7.02%)
Jan 22, 2020 0.0947 0.0968 0.0900 0.0968 12,700 +0.00(+0.00%)
Jan 21, 2020 0.0969 0.0969 0.0830 0.0968 1,500 +0.01(+7.56%)
Jan 17, 2020 0.0970 0.0970 0.0900 0.0900 3,900 -0.01(-10.71%)
Jan 16, 2020 0.1008 0.1008 0.1008 0.1008 100 +0.00(+0.80%)
Jan 15, 2020 0.0900 0.1083 0.0900 0.1000 165,000 -0.01(-5.03%)
Jan 14, 2020 0.1053 0.1053 0.1053 0.1053 100 -0.00(-0.66%)
Jan 13, 2020 0.1050 0.1060 0.1050 0.1060 200 +0.00(+0.00%)
Jan 10, 2020 0.1085 0.1085 0.1060 0.1060 400 +0.00(+1.15%)
Jan 09, 2020 0.1070 0.1070 0.0970 0.1048 5,800 -0.00(-3.50%)
Jan 08, 2020 0.1023 0.1086 0.1023 0.1086 300 +0.01(+8.60%)
Jan 07, 2020 0.0959 0.1000 0.0942 0.1000 32,029 +0.00(+0.00%)
Jan 06, 2020 0.1051 0.1051 0.0975 0.1000 62,800 -0.00(-4.76%)
Jan 03, 2020 0.0975 0.1050 0.0975 0.1050 1,200 +0.00(+0.10%)
Jan 02, 2020 0.1020 0.1049 0.0975 0.1049 3,000 +0.00(+4.90%)
Dec 31, 2019 0.0950 0.1031 0.0950 0.1000 50,700 +0.01(+5.26%)
Dec 30, 2019 0.1000 0.1000 0.0879 0.0950 5,300 -0.00(-1.76%)
Dec 27, 2019 0.0967 0.0967 0.0967 0.0967 200 +0.00(+1.79%)
Dec 26, 2019 0.0950 0.0950 0.0950 0.0950 100 -0.00(-1.25%)
Dec 24, 2019 0.0962 0.0962 0.0962 0.0962 200 +0.00(+0.42%)
Dec 23, 2019 0.0923 0.0958 0.0820 0.0958 26,100 -0.00(-4.01%)
Dec 20, 2019 0.0998 0.0998 0.0998 0.0998 100 -0.00(-0.20%)
Dec 19, 2019 0.1003 0.1003 0.0903 0.1000 11,389 +0.00(+0.20%)
Dec 18, 2019 0.1002 0.1002 0.0882 0.0998 19,066 -0.00(-0.10%)
Dec 17, 2019 0.0923 0.0999 0.0894 0.0999 54,400 +0.01(+7.07%)
Dec 16, 2019 0.0915 0.0933 0.0891 0.0933 46,355 +0.00(+0.65%)
Dec 13, 2019 0.0877 0.0946 0.0853 0.0927 102,000 -0.00(-0.11%)
Dec 12, 2019 0.0876 0.0928 0.0850 0.0928 4,600 +0.00(+0.11%)
Dec 11, 2019 0.0900 0.0927 0.0780 0.0927 1,700 +0.00(+0.87%)
Dec 10, 2019 0.0881 0.0919 0.0881 0.0919 550 -0.00(-1.39%)
Dec 09, 2019 0.0932 0.0932 0.0898 0.0932 18,000 -0.01(-6.80%)
Dec 06, 2019 0.0888 0.1000 0.0870 0.1000 280,900 +0.01(+8.11%)
Dec 05, 2019 0.0969 0.1000 0.0925 0.0925 173,700 -0.00(-4.24%)
Dec 04, 2019 0.0954 0.0966 0.0940 0.0966 2,200 +0.00(+1.58%)
Dec 03, 2019 0.0914 0.0951 0.0847 0.0951 173,600 +0.00(+3.37%)
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.