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, 2011 0.3975 0.3975 0.3975 0.3975 0 +0.00(+0.89%)
Mar 30, 2011 0.3940 0.3940 0.3940 0.3940 3,000 -0.02(-4.37%)
Mar 25, 2011 0.4120 0.4120 0.4120 0.4120 0 +0.02(+6.43%)
Mar 24, 2011 0.3880 0.3900 0.3871 0.3871 60,500 +0.02(+6.76%)
Mar 22, 2011 0.3626 0.3626 0.3626 0.3626 0 -0.00(-0.06%)
Mar 21, 2011 0.3628 0.3628 0.3628 0.3628 4,000 +0.00(+0.64%)
Mar 16, 2011 0.3605 0.3605 0.3605 0.3605 0 +0.01(+3.00%)
Mar 15, 2011 0.3485 0.3500 0.3380 0.3500 105,500 -0.01(-2.59%)
Mar 14, 2011 0.3931 0.3931 0.3592 0.3593 32,500 -0.02(-4.34%)
Mar 11, 2011 0.3421 0.3756 0.3421 0.3756 8,700 +0.02(+6.19%)
Mar 10, 2011 0.3591 0.3642 0.3434 0.3537 40,400 -0.02(-6.18%)
Mar 09, 2011 0.3765 0.3770 0.3613 0.3770 45,700 -0.03(-7.33%)
Mar 08, 2011 0.4170 0.4170 0.4068 0.4068 40,500 -0.00(-0.95%)
Mar 07, 2011 0.4490 0.4535 0.4107 0.4107 17,500 -0.03(-6.55%)
Mar 04, 2011 0.4395 0.4395 0.4395 0.4395 10,000 +0.01(+2.98%)
Mar 02, 2011 0.4268 0.4268 0.4268 0.4268 0 +0.01(+1.50%)
Mar 01, 2011 0.4205 0.4205 0.4205 0.4205 5,000 -0.00(-0.33%)
Feb 28, 2011 0.4654 0.4675 0.4219 0.4219 60,650 -0.04(-9.17%)
Feb 25, 2011 0.4637 0.4645 0.4637 0.4645 27,200 -0.02(-4.99%)
Feb 24, 2011 0.4889 0.4889 0.4889 0.4889 2,500 +0.01(+2.71%)
Feb 23, 2011 0.3923 0.4760 0.3923 0.4760 67,032 +0.10(+25.93%)
Feb 22, 2011 0.3753 0.3807 0.3750 0.3780 18,000 +0.01(+2.19%)
Feb 18, 2011 0.3699 0.3699 0.3699 0.3699 20,000 -0.01(-1.57%)
Feb 17, 2011 0.3708 0.3758 0.3708 0.3758 9,614 -0.00(-0.05%)
Feb 16, 2011 0.3570 0.3760 0.3565 0.3760 85,000 +0.02(+5.77%)
Feb 15, 2011 0.3555 0.3555 0.3555 0.3555 20,000 +0.01(+2.16%)
Feb 11, 2011 0.3480 0.3480 0.3480 0 +0.01(+2.62%)
Feb 09, 2011 0.3391 0.3391 0.3391 0 -0.00(-1.08%)
Feb 08, 2011 0.3433 0.3433 0.3428 0.3428 10,000 -0.01(-3.16%)
Feb 07, 2011 0.3540 0.3540 0.3540 0.3540 5,000 +0.03(+9.60%)
Feb 03, 2011 0.3230 0.3230 0.3230 0 -0.01(-3.67%)
Feb 02, 2011 0.3353 0.3353 0.3353 0.3353 5,000 -0.00(-1.38%)
Feb 01, 2011 0.3450 0.3450 0.3400 0.3400 20,000 +0.00(+0.06%)
Jan 31, 2011 0.3494 0.3494 0.3340 0.3398 78,500 -0.02(-4.79%)
Jan 28, 2011 0.3569 0.3569 0.3569 0.3569 3,500 +0.00(+0.17%)
Jan 26, 2011 0.3563 0.3563 0.3563 0 -0.00(-1.03%)
Jan 25, 2011 0.3770 0.3770 0.3600 0.3600 33,500 -0.02(-5.64%)
Jan 24, 2011 0.3815 0.3815 0.3815 0.3815 1,000 +0.02(+5.97%)
Jan 21, 2011 0.3597 0.3600 0.3597 0.3600 12,000 +0.00(+1.10%)
Jan 20, 2011 0.3541 0.3561 0.3541 0.3561 5,900 -0.02(-5.67%)
Jan 19, 2011 0.3775 0.3775 0.3775 0.3775 5,000 +0.00(+0.77%)
Jan 18, 2011 0.3863 0.3863 0.3746 0.3746 7,000 +0.02(+5.97%)
Jan 13, 2011 0.3535 0.3535 0.3535 0.3535 0 +0.01(+1.73%)
Jan 11, 2011 0.3475 0.3475 0.3475 0 -0.00(-1.28%)
Jan 10, 2011 0.3520 0.3520 0.3520 0.3520 10,000 +0.01(+3.53%)
Jan 07, 2011 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-1.93%)
Jan 06, 2011 0.3467 0.3467 0.3467 0.3467 6,000 +0.01(+1.67%)
Jan 05, 2011 0.3463 0.3463 0.3358 0.3410 17,305 -0.03(-9.31%)
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.