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 (%)
Mar 31, 2010 0.3155 0.3155 0.3155 0.3155 3,000 -0.01(-2.32%)
Mar 29, 2010 0.3230 0.3230 0.3230 0.3230 0 -0.01(-3.58%)
Mar 26, 2010 0.3350 0.3350 0.3350 0.3350 10,000 +0.01(+2.04%)
Mar 25, 2010 0.3283 0.3283 0.3283 0.3283 3,000 +0.01(+1.96%)
Mar 24, 2010 0.3220 0.3220 0.3220 0.3220 3,000 +0.02(+5.61%)
Mar 19, 2010 0.3049 0.3049 0.3049 0.3049 0 -0.01(-3.97%)
Mar 18, 2010 0.3225 0.3225 0.3115 0.3175 6,200 +0.01(+2.09%)
Mar 17, 2010 0.3110 0.3110 0.3110 0.3110 500 -0.01(-4.01%)
Mar 16, 2010 0.3240 0.3240 0.3240 0.3240 125 +0.00(+0.28%)
Mar 15, 2010 0.3231 0.3231 0.3231 0.3231 3,500 -0.00(-0.31%)
Mar 12, 2010 0.3339 0.3339 0.3241 0.3241 10,000 -0.02(-4.96%)
Mar 11, 2010 0.3255 0.3460 0.3255 0.3410 13,000 +0.02(+5.51%)
Mar 10, 2010 0.3259 0.3374 0.3232 0.3232 20,600 +0.00(+1.48%)
Mar 08, 2010 0.3185 0.3185 0.3185 0.3185 0 -0.01(-4.35%)
Mar 05, 2010 0.3400 0.3450 0.3310 0.3330 64,300 -0.01(-3.34%)
Mar 04, 2010 0.3400 0.3445 0.3301 0.3445 48,500 +0.00(+0.09%)
Mar 03, 2010 0.3343 0.3450 0.3300 0.3442 17,950 +0.05(+18.20%)
Mar 01, 2010 0.2912 0.2912 0.2912 0 +0.01(+2.18%)
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%)
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.