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, 2021 0.2653 0.2655 0.2443 0.2529 591,000 -0.01(-4.67%)
Feb 25, 2021 0.2730 0.2767 0.2653 0.2653 344,068 -0.01(-2.36%)
Feb 24, 2021 0.2670 0.2719 0.2658 0.2717 178,675 +0.01(+4.14%)
Feb 23, 2021 0.2646 0.2702 0.2565 0.2609 150,969 -0.01(-3.33%)
Feb 22, 2021 0.2700 0.2704 0.2607 0.2699 127,934 +0.01(+2.04%)
Feb 19, 2021 0.2681 0.2726 0.2610 0.2645 342,400 -0.00(-0.53%)
Feb 18, 2021 0.2785 0.2813 0.2631 0.2659 144,815 -0.01(-2.53%)
Feb 17, 2021 0.2800 0.2829 0.2706 0.2728 165,050 -0.01(-2.57%)
Feb 16, 2021 0.3000 0.3000 0.2755 0.2800 418,365 -0.01(-4.04%)
Feb 12, 2021 0.2894 0.2924 0.2862 0.2918 252,800 -0.00(-1.32%)
Feb 11, 2021 0.2875 0.3001 0.2800 0.2957 106,221 +0.00(+1.30%)
Feb 10, 2021 0.2863 0.2922 0.2798 0.2919 154,522 +0.01(+2.78%)
Feb 09, 2021 0.2873 0.2873 0.2779 0.2840 88,350 -0.00(-1.08%)
Feb 08, 2021 0.2910 0.2955 0.2815 0.2871 407,099 -0.00(-1.10%)
Feb 05, 2021 0.2862 0.2950 0.2840 0.2903 165,600 +0.01(+3.42%)
Feb 04, 2021 0.2656 0.2894 0.2651 0.2807 317,350 -0.00(-0.18%)
Feb 03, 2021 0.2707 0.2864 0.2701 0.2812 154,982 +0.02(+5.71%)
Feb 02, 2021 0.2780 0.2780 0.2570 0.2660 1,468,021 -0.01(-4.49%)
Feb 01, 2021 0.2906 0.3040 0.2763 0.2785 476,929 -0.01(-3.43%)
Jan 29, 2021 0.3164 0.3164 0.2840 0.2884 146,400 -0.02(-5.13%)
Jan 28, 2021 0.2867 0.3200 0.2758 0.3040 437,045 +0.03(+9.75%)
Jan 27, 2021 0.2901 0.2979 0.2770 0.2770 997,513 -0.02(-7.61%)
Jan 26, 2021 0.3100 0.3210 0.2935 0.2998 178,864 -0.02(-4.83%)
Jan 25, 2021 0.3300 0.3303 0.3122 0.3150 127,793 -0.01(-1.87%)
Jan 22, 2021 0.3413 0.3451 0.3210 0.3210 281,700 -0.03(-7.39%)
Jan 21, 2021 0.3487 0.3778 0.3466 0.3466 1,030,192 +0.01(+2.73%)
Jan 20, 2021 0.2981 0.3482 0.2981 0.3374 553,635 +0.04(+13.34%)
Jan 19, 2021 0.2770 0.3050 0.2770 0.2977 651,343 +0.02(+7.59%)
Jan 15, 2021 0.2811 0.2880 0.2600 0.2767 142,900 +0.00(+0.18%)
Jan 14, 2021 0.3020 0.3020 0.2676 0.2762 1,712,439 +0.00(+1.14%)
Jan 13, 2021 0.2488 0.2731 0.2488 0.2731 1,305,883 +0.04(+15.23%)
Jan 12, 2021 0.2524 0.2524 0.2316 0.2370 133,754 -0.01(-5.46%)
Jan 11, 2021 0.2511 0.2534 0.2471 0.2507 111,187 +0.01(+2.96%)
Jan 08, 2021 0.2595 0.2595 0.2157 0.2435 170,100 -0.02(-6.38%)
Jan 07, 2021 0.2800 0.2873 0.2534 0.2601 172,930 -0.01(-3.74%)
Jan 06, 2021 0.2855 0.2858 0.2489 0.2702 106,649 -0.02(-7.62%)
Jan 05, 2021 0.2877 0.2928 0.2813 0.2925 9,845 +0.01(+2.63%)
Jan 04, 2021 0.3028 0.3087 0.2809 0.2850 783,999 -0.01(-3.39%)
Dec 31, 2020 0.2950 0.2950 0.2950 197,400 -0.00(-0.34%)
Dec 30, 2020 0.2841 0.2996 0.2769 0.2960 197,400 +0.01(+4.63%)
Dec 29, 2020 0.2910 0.2911 0.2799 0.2829 283,458 -0.01(-2.78%)
Dec 28, 2020 0.3040 0.3180 0.2910 0.2910 28,000 +0.00(+0.38%)
Dec 24, 2020 0.2920 0.2960 0.2837 0.2899 313,600 -0.01(-2.52%)
Dec 23, 2020 0.2800 0.2974 0.2800 0.2974 115,220 +0.02(+6.21%)
Dec 22, 2020 0.2944 0.2944 0.2774 0.2800 71,757 -0.01(-4.99%)
Dec 21, 2020 0.2677 0.2950 0.2630 0.2947 333,599 +0.03(+12.18%)
Dec 18, 2020 0.2617 0.2650 0.2570 0.2627 221,500 +0.00(+0.54%)
Dec 17, 2020 0.2751 0.2776 0.2580 0.2613 434,900 -0.01(-3.51%)
Dec 16, 2020 0.2550 0.2910 0.2550 0.2708 483,994 +0.01(+5.70%)
Dec 15, 2020 0.2209 0.2608 0.2135 0.2562 467,817 +0.04(+19.83%)
Dec 14, 2020 0.2160 0.2298 0.2012 0.2138 624,565 +0.01(+6.16%)
Dec 11, 2020 0.1590 0.2014 0.1590 0.2014 509,700 +0.05(+31.21%)
Dec 10, 2020 0.1243 0.1682 0.1243 0.1535 1,064,049 +0.04(+31.99%)
Dec 09, 2020 0.1104 0.1163 0.1096 0.1163 22,100 -0.00(-2.27%)
Dec 08, 2020 0.1189 0.1200 0.1189 0.1190 2,500 +0.00(+0.85%)
Dec 07, 2020 0.1114 0.1189 0.0963 0.1180 1,754,596 +0.01(+11.74%)
Dec 04, 2020 0.1100 0.1100 0.1052 0.1056 49,600 -0.00(-1.58%)
Dec 03, 2020 0.1060 0.1100 0.1014 0.1073 105,890 +0.00(+1.80%)
Dec 02, 2020 0.1050 0.1055 0.1000 0.1054 10,350 +0.01(+7.99%)
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.