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 (%)
May 24, 2011 0.2765 0.2765 0.2660 0.2660 4,000 +0.02(+6.40%)
May 23, 2011 0.2500 0.2500 0.2500 0.2500 4,800 -0.02(-7.06%)
May 19, 2011 0.2690 0.2690 0.2690 0.2690 0 +0.01(+2.87%)
May 18, 2011 0.2615 0.2615 0.2615 0.2615 4,000 +0.00(+1.75%)
May 17, 2011 0.2570 0.2570 0.2570 0.2570 2,000 -0.01(-3.93%)
May 16, 2011 0.2718 0.2718 0.2675 0.2675 10,000 -0.02(-7.76%)
May 12, 2011 0.2900 0.2900 0.2900 0.2900 0 +0.01(+3.28%)
May 11, 2011 0.2808 0.2808 0.2808 0.2808 1,000 -0.03(-10.89%)
May 05, 2011 0.3151 0.3151 0.3151 0 +0.00(+0.99%)
May 03, 2011 0.3120 0.3120 0.3120 0.3120 0 -0.02(-7.28%)
May 02, 2011 0.3365 0.3365 0.3365 0.3365 2,000 -0.03(-7.76%)
Apr 29, 2011 0.3648 0.3648 0.3648 0.3648 500 +0.03(+10.21%)
Apr 28, 2011 0.3530 0.3530 0.3212 0.3310 241,913 -0.02(-6.05%)
Apr 26, 2011 0.3523 0.3523 0.3523 0.3523 0 +0.00(+0.51%)
Apr 25, 2011 0.3721 0.3721 0.3505 0.3505 31,500 -0.04(-9.99%)
Apr 21, 2011 0.3759 0.3917 0.3759 0.3894 21,100 +0.02(+5.10%)
Apr 19, 2011 0.3705 0.3705 0.3705 0.3705 0 +0.02(+5.38%)
Apr 18, 2011 0.3516 0.3516 0.3516 0.3516 3,000 -0.02(-4.56%)
Apr 15, 2011 0.3650 0.3684 0.3650 0.3684 13,000 +0.02(+5.71%)
Apr 12, 2011 0.3485 0.3485 0.3485 0.3485 0 -0.01(-3.33%)
Apr 11, 2011 0.3625 0.3625 0.3605 0.3605 8,000 -0.00(-1.34%)
Apr 08, 2011 0.3770 0.3770 0.3610 0.3654 8,000 -0.00(-1.24%)
Apr 06, 2011 0.3700 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Apr 05, 2011 0.3549 0.3549 0.3500 0.3500 10,000 -0.02(-5.28%)
Apr 04, 2011 0.3645 0.3695 0.3595 0.3695 5,000 -0.03(-7.04%)
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%)
Jan 04, 2011 0.3720 0.3760 0.3720 0.3760 15,000 -0.00(-1.05%)
Dec 31, 2010 0.3800 0.3800 0.3800 0 +0.00(+1.25%)
Dec 30, 2010 0.3598 0.3753 0.3598 0.3753 4,400 +0.01(+2.37%)
Dec 29, 2010 0.3665 0.3800 0.3615 0.3666 45,800 +0.02(+4.74%)
Dec 28, 2010 0.3500 0.3500 0.3500 0.3500 25,000 -0.00(-0.46%)
Dec 23, 2010 0.3516 0.3516 0.3516 0 +0.02(+4.77%)
Dec 20, 2010 0.3356 0.3356 0.3356 0 -0.01(-3.15%)
Dec 17, 2010 0.3465 0.3465 0.3465 0.3465 4,000 +0.00(+0.96%)
Dec 16, 2010 0.3540 0.3540 0.3334 0.3432 26,000 -0.01(-3.00%)
Dec 15, 2010 0.3383 0.3538 0.3383 0.3538 15,000 +0.02(+4.83%)
Dec 14, 2010 0.3154 0.3375 0.3054 0.3375 85,500 -0.00(-1.37%)
Dec 13, 2010 0.3230 0.3422 0.3230 0.3422 9,500 +0.03(+9.71%)
Dec 10, 2010 0.3175 0.3175 0.3119 0.3119 11,600 +0.01(+3.97%)
Dec 09, 2010 0.2868 0.3000 0.2868 0.3000 9,800 -0.01(-3.51%)
Dec 08, 2010 0.3170 0.3200 0.3109 0.3109 28,000 -0.01(-3.36%)
Dec 07, 2010 0.3267 0.3374 0.3217 0.3217 52,800 +0.01(+4.86%)
Dec 06, 2010 0.3135 0.3136 0.2986 0.3068 17,000 -0.01(-2.29%)
Dec 03, 2010 0.2685 0.3140 0.2681 0.3140 37,500 +0.05(+18.13%)
Dec 02, 2010 0.2658 0.2658 0.2658 0.2658 600 +0.00(+1.03%)
Nov 30, 2010 0.2631 0.2631 0.2631 0.2631 0 -0.00(-1.83%)
Nov 23, 2010 0.2680 0.2680 0.2680 0.2680 0 -0.01(-4.05%)
Nov 19, 2010 0.2793 0.2793 0.2793 0.2793 0 +0.01(+3.94%)
Nov 16, 2010 0.2687 0.2687 0.2687 0.2687 0 -0.01(-4.21%)
Nov 15, 2010 0.2850 0.2850 0.2725 0.2805 25,500 +0.00(+0.18%)
Nov 12, 2010 0.2800 0.2800 0.2800 0.2800 750 -0.00(-1.06%)
Nov 11, 2010 0.2930 0.2930 0.2830 0.2830 15,274 +0.00(+1.43%)
Nov 10, 2010 0.3195 0.3195 0.2790 0.2790 4,256 -0.04(-11.23%)
Nov 09, 2010 0.3100 0.3157 0.3100 0.3143 48,194 +0.03(+8.87%)
Nov 08, 2010 0.2990 0.2990 0.2842 0.2887 14,625 -0.02(-6.87%)
Nov 05, 2010 0.3055 0.3100 0.3055 0.3100 7,000 +0.00(+0.16%)
Nov 04, 2010 0.3050 0.3095 0.3050 0.3095 10,000 +0.01(+3.17%)
Nov 03, 2010 0.2744 0.3000 0.2744 0.3000 30,000 +0.02(+5.26%)
Oct 29, 2010 0.2850 0.2850 0.2850 0 +0.02(+6.98%)
Oct 28, 2010 0.2584 0.2664 0.2584 0.2664 24,000 +0.03(+12.88%)
Oct 25, 2010 0.2360 0.2360 0.2360 0 -0.02(-6.79%)
Oct 21, 2010 0.2532 0.2532 0.2532 0 +0.01(+3.47%)
Oct 20, 2010 0.2445 0.2495 0.2445 0.2447 5,000 +0.02(+10.42%)
Oct 18, 2010 0.2216 0.2216 0.2216 0 +0.01(+2.74%)
Oct 14, 2010 0.2157 0.2157 0.2157 0 +0.00(+0.61%)
Oct 13, 2010 0.2144 0.2144 0.2144 0.2144 10,500 -0.00(-0.69%)
Oct 06, 2010 0.2159 0.2159 0.2159 0 +0.02(+13.04%)
Oct 05, 2010 0.1910 0.1910 0.1910 0.1910 3,000 -0.01(-4.79%)
Oct 01, 2010 0.2006 0.2006 0.2006 0 +0.02(+8.43%)
Sep 30, 2010 0.1868 0.1868 0.1850 0.1850 20,000 -0.01(-5.56%)
Sep 22, 2010 0.1959 0.1959 0.1959 0 -0.01(-5.86%)
Sep 21, 2010 0.2045 0.2087 0.2032 0.2081 37,500 +0.00(+1.86%)
Sep 20, 2010 0.2133 0.2133 0.1996 0.2043 14,000 -0.00(-2.06%)
Sep 17, 2010 0.2169 0.2179 0.2080 0.2086 18,500 +0.01(+4.35%)
Sep 15, 2010 0.1999 0.1999 0.1999 0.1999 7,000 -0.00(-2.39%)
Sep 14, 2010 0.2006 0.2048 0.2006 0.2048 10,000 -0.00(-2.20%)
Sep 13, 2010 0.2094 0.2094 0.2094 0.2094 15,000 +0.00(+0.43%)
Sep 10, 2010 0.2036 0.2085 0.2036 0.2085 3,000 -0.00(-0.24%)
Sep 09, 2010 0.2133 0.2133 0.2090 0.2090 49,000 +0.01(+7.51%)
Sep 02, 2010 0.1944 0.1944 0.1944 0 -0.01(-6.76%)
Sep 01, 2010 0.2085 0.2085 0.2085 0.2085 15,000 -0.01(-6.38%)
Aug 30, 2010 0.2227 0.2227 0.2227 0 +0.00(+1.23%)
Aug 27, 2010 0.2070 0.2200 0.2025 0.2200 15,400 +0.01(+7.00%)
Aug 26, 2010 0.2056 0.2056 0.2056 0.2056 1,300 +0.03(+17.15%)
Aug 23, 2010 0.1755 0.1755 0.1755 0 -0.01(-7.09%)
Aug 20, 2010 0.1888 0.1889 0.1888 0.1889 3,000 -0.02(-7.40%)
Aug 19, 2010 0.2000 0.2040 0.2000 0.2040 10,500 -0.01(-4.23%)
Aug 18, 2010 0.1989 0.2130 0.1989 0.2130 1,500 -0.01(-4.05%)
Aug 16, 2010 0.2220 0.2220 0.2220 0 -0.00(-1.33%)
Aug 12, 2010 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Aug 10, 2010 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Aug 03, 2010 0.2200 0.2200 0.2200 0 +0.02(+9.02%)
Jul 22, 2010 0.2018 0.2018 0.2018 0 -0.00(-0.15%)
Jul 21, 2010 0.2021 0.2021 0.2021 0.2021 50,000 -0.01(-3.99%)
Jul 19, 2010 0.2105 0.2105 0.2105 0 -0.01(-3.66%)
Jul 13, 2010 0.2185 0.2185 0.2185 0 +0.04(+20.19%)
Jul 07, 2010 0.1818 0.1818 0.1818 0 -0.03(-14.81%)
Jul 06, 2010 0.1950 0.2134 0.1617 0.2134 113,500 -0.03(-13.95%)
Jun 29, 2010 0.2480 0.2480 0.2480 0 -0.01(-2.17%)
Jun 24, 2010 0.2535 0.2535 0.2535 0 +0.01(+4.75%)
Jun 18, 2010 0.2420 0.2420 0.2420 0 -0.00(-0.53%)
Jun 15, 2010 0.2433 0.2433 0.2433 0 +0.00(+1.37%)
Jun 14, 2010 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+5.03%)
Jun 11, 2010 0.2489 0.2489 0.2285 0.2285 25,000 +0.02(+8.29%)
Jun 09, 2010 0.2110 0.2110 0.2110 0.2110 0 -0.02(-6.64%)
Jun 08, 2010 0.2260 0.2260 0.2260 0.2260 10,000 -0.03(-11.30%)
Jun 03, 2010 0.2548 0.2548 0.2548 0 -0.03(-9.00%)
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.