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 28, 2013 0.1844 0.1844 0.1800 0.1800 61,250 +0.00(+0.22%)
Mar 27, 2013 0.1794 0.1796 0.1794 0.1796 8,000 +0.00(+0.00%)
Mar 26, 2013 0.1796 0.1796 0.1796 0.1796 5,000 -0.02(-10.51%)
Mar 25, 2013 0.2007 0.2007 0.2007 0.2007 5,000 -0.01(-4.43%)
Mar 19, 2013 0.2100 0.2100 0.2100 0 +0.03(+17.71%)
Mar 18, 2013 0.1835 0.1884 0.1760 0.1784 78,100 -0.02(-11.24%)
Mar 15, 2013 0.1780 0.2010 0.1760 0.2010 20,500 +0.01(+5.79%)
Mar 14, 2013 0.2000 0.2010 0.1900 0.1900 17,800 -0.01(-5.00%)
Mar 13, 2013 0.2070 0.2100 0.2000 0.2000 10,000 -0.01(-6.98%)
Mar 12, 2013 0.2169 0.2280 0.2119 0.2150 111,115 +0.00(+0.33%)
Mar 11, 2013 0.2340 0.2340 0.2143 0.2143 11,385 -0.02(-8.42%)
Mar 08, 2013 0.2340 0.2350 0.2340 0.2340 12,285 +0.00(+0.00%)
Mar 07, 2013 0.2330 0.2340 0.2330 0.2340 2,000 +0.01(+3.95%)
Mar 06, 2013 0.2251 0.2251 0.2251 0.2251 5,000 +0.01(+6.68%)
Mar 05, 2013 0.2270 0.2270 0.2110 0.2110 11,500 -0.01(-4.61%)
Mar 04, 2013 0.2209 0.2212 0.2209 0.2212 20,300 -0.02(-7.45%)
Mar 01, 2013 0.2357 0.2390 0.2357 0.2390 14,000 +0.03(+13.27%)
Feb 28, 2013 0.2390 0.2390 0.2110 0.2110 27,000 -0.03(-13.88%)
Feb 27, 2013 0.2450 0.2450 0.2450 0.2450 5,500 +0.00(+0.41%)
Feb 26, 2013 0.2440 0.2440 0.2440 0.2440 1,000 +0.02(+7.77%)
Feb 25, 2013 0.2264 0.2264 0.2221 0.2264 27,500 +0.01(+4.09%)
Feb 22, 2013 0.2350 0.2500 0.2175 0.2175 20,800 -0.02(-8.58%)
Feb 21, 2013 0.2381 0.2381 0.2379 0.2379 26,000 -0.00(-0.87%)
Feb 20, 2013 0.2286 0.2483 0.2260 0.2400 53,900 +0.00(+0.84%)
Feb 19, 2013 0.2410 0.2410 0.2380 0.2380 10,000 -0.01(-5.14%)
Feb 15, 2013 0.2510 0.2510 0.2509 0.2509 9,000 -0.01(-2.45%)
Feb 14, 2013 0.2772 0.2772 0.2572 0.2572 4,470 -0.02(-6.47%)
Feb 13, 2013 0.2750 0.2750 0.2750 0.2750 500 +0.01(+3.07%)
Feb 12, 2013 0.2740 0.2900 0.2668 0.2668 55,000 -0.02(-8.00%)
Feb 08, 2013 0.2900 0.2900 0.2900 0 -0.01(-2.03%)
Feb 07, 2013 0.2960 0.2960 0.2800 0.2960 49,350 -0.01(-2.95%)
Feb 06, 2013 0.2780 0.3210 0.2780 0.3050 75,000 +0.05(+18.45%)
Feb 01, 2013 0.2575 0.2575 0.2575 0 +0.00(+1.70%)
Jan 31, 2013 0.2532 0.2532 0.2532 0.2532 11,500 +0.02(+6.39%)
Jan 29, 2013 0.2380 0.2380 0.2380 0 -0.01(-3.25%)
Jan 25, 2013 0.2460 0.2460 0.2460 0 -0.01(-3.53%)
Jan 24, 2013 0.2668 0.2668 0.2550 0.2550 20,550 -0.02(-6.42%)
Jan 23, 2013 0.2710 0.2725 0.2710 0.2725 29,000 -0.00(-0.91%)
Jan 22, 2013 0.2750 0.2750 0.2750 0.2750 11,000 +0.01(+2.04%)
Jan 18, 2013 0.2775 0.2775 0.2695 0.2695 50,000 +0.00(+0.19%)
Jan 17, 2013 0.2790 0.2790 0.2690 0.2690 35,500 -0.01(-3.76%)
Jan 16, 2013 0.2795 0.2795 0.2795 0.2795 49,500 +0.00(+0.94%)
Jan 15, 2013 0.2769 0.2769 0.2769 0.2769 59,885 +0.00(+0.69%)
Jan 14, 2013 0.2820 0.2820 0.2750 0.2750 61,000 -0.01(-2.48%)
Jan 12, 2013 0.2800 0.2880 0.2723 0.2820 102,300 +0.00(+0.00%)
Jan 11, 2013 0.2800 0.2880 0.2723 0.2820 102,300 +0.00(+0.00%)
Jan 10, 2013 0.2780 0.2890 0.2780 0.2820 92,500 +0.01(+4.44%)
Jan 09, 2013 0.2800 0.2800 0.2700 0.2700 77,000 -0.00(-1.46%)
Jan 08, 2013 0.2780 0.2780 0.2740 0.2740 75,000 -0.01(-4.33%)
Jan 07, 2013 0.2865 0.2866 0.2864 0.2864 100,000 +0.00(+0.49%)
Jan 04, 2013 0.2900 0.2910 0.2830 0.2850 122,450 -0.01(-1.72%)
Jan 03, 2013 0.3030 0.3200 0.2900 0.2900 91,500 -0.01(-1.69%)
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.