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 23, 2012 0.1760 0.1760 0.1760 0.1760 0 -0.02(-9.74%)
May 21, 2012 0.1950 0.1950 0.1950 0 +0.02(+13.70%)
May 18, 2012 0.1715 0.1715 0.1715 0.1715 1,700 +0.00(+0.00%)
May 15, 2012 0.1715 0.1715 0.1715 0 -0.03(-14.25%)
May 09, 2012 0.2000 0.2000 0.2000 0 +0.02(+9.59%)
May 08, 2012 0.1740 0.1825 0.1740 0.1825 8,000 -0.02(-8.75%)
May 07, 2012 0.2000 0.2000 0.2000 0.2000 63,000 -0.01(-3.38%)
May 04, 2012 0.2070 0.2070 0.2070 0.2070 50,000 +0.01(+5.72%)
May 03, 2012 0.2055 0.2100 0.1958 0.1958 42,700 -0.01(-4.02%)
Apr 27, 2012 0.2040 0.2040 0.2040 2,300 -0.01(-4.67%)
Apr 25, 2012 0.2140 0.2140 0.2140 0 -0.00(-0.23%)
Apr 20, 2012 0.2145 0.2145 0.2145 0 +0.02(+9.44%)
Apr 19, 2012 0.1870 0.1960 0.1870 0.1960 7,500 -0.01(-6.44%)
Apr 17, 2012 0.2095 0.2095 0.2095 2,500 +0.00(+0.24%)
Apr 16, 2012 0.2090 0.2090 0.2090 0.2090 10,500 -0.03(-11.44%)
Apr 13, 2012 0.2210 0.2360 0.2210 0.2360 4,000 +0.01(+5.83%)
Apr 12, 2012 0.2230 0.2230 0.2230 0.2230 10,000 +0.01(+4.21%)
Apr 11, 2012 0.2120 0.2140 0.2120 0.2140 39,000 -0.03(-13.36%)
Apr 05, 2012 0.2470 0.2470 0.2470 0 +0.00(+1.65%)
Apr 04, 2012 0.2500 0.2500 0.2430 0.2430 6,500 -0.01(-3.76%)
Mar 29, 2012 0.2525 0.2525 0.2525 0 -0.01(-2.88%)
Mar 28, 2012 0.2690 0.2700 0.2600 0.2600 35,450 -0.02(-6.14%)
Mar 27, 2012 0.2770 0.2770 0.2770 0.2770 8,600 +0.02(+6.54%)
Mar 26, 2012 0.2600 0.2600 0.2600 0.2600 3,400 -0.00(-1.14%)
Mar 23, 2012 0.2770 0.2770 0.2580 0.2630 23,000 -0.01(-4.71%)
Mar 22, 2012 0.2760 0.2760 0.2760 0.2760 500 -0.03(-9.66%)
Mar 19, 2012 0.3055 0.3055 0.3055 0 +0.01(+4.62%)
Mar 16, 2012 0.2920 0.2920 0.2920 0.2920 3,000 -0.01(-4.42%)
Mar 15, 2012 0.3000 0.3055 0.3000 0.3055 53,500 -0.01(-4.53%)
Mar 08, 2012 0.3200 0.3200 0.3200 0 +0.01(+4.23%)
Mar 06, 2012 0.3070 0.3070 0.3070 3,340 -0.03(-9.71%)
Mar 05, 2012 0.3395 0.3400 0.3395 0.3400 7,500 -0.00(-0.29%)
Mar 01, 2012 0.3410 0.3410 0.3410 0 -0.00(-0.58%)
Feb 29, 2012 0.3500 0.3665 0.3430 0.3430 39,000 -0.01(-1.58%)
Feb 28, 2012 0.3485 0.3485 0.3485 0.3485 23,000 -0.02(-4.52%)
Feb 27, 2012 0.3650 0.3650 0.3650 0.3650 23,000 -0.01(-1.88%)
Feb 24, 2012 0.3710 0.3720 0.3710 0.3720 85,500 +0.00(+0.54%)
Feb 22, 2012 0.3700 0.3700 0.3700 0 +0.02(+5.41%)
Feb 21, 2012 0.3510 0.3510 0.3510 0.3510 4,100 +0.02(+6.69%)
Feb 16, 2012 0.3290 0.3290 0.3290 0 -0.04(-10.35%)
Feb 15, 2012 0.3670 0.3670 0.3670 0.3670 37,500 +0.01(+1.66%)
Feb 08, 2012 0.3610 0.3610 0.3610 31,000 -0.02(-4.75%)
Feb 07, 2012 0.3770 0.3790 0.3660 0.3790 83,000 +0.00(+0.64%)
Feb 06, 2012 0.3506 0.3780 0.3450 0.3766 100,500 +0.03(+7.60%)
Feb 03, 2012 0.3390 0.3500 0.3170 0.3500 223,000 +0.05(+16.67%)
Feb 02, 2012 0.2910 0.3000 0.2910 0.3000 9,500 +0.01(+3.34%)
Feb 01, 2012 0.2804 0.3000 0.2804 0.2903 54,000 +0.01(+4.05%)
Jan 31, 2012 0.2950 0.2950 0.2790 0.2790 8,800 -0.01(-4.45%)
Jan 30, 2012 0.2920 0.2920 0.2920 0.2920 2,500 -0.02(-5.81%)
Jan 27, 2012 0.2930 0.3100 0.2500 0.3100 272,100 +0.04(+16.98%)
Jan 26, 2012 0.2600 0.2680 0.2600 0.2650 132,000 +0.05(+24.41%)
Jan 25, 2012 0.2200 0.2315 0.2130 0.2130 24,492 +0.02(+12.11%)
Jan 19, 2012 0.1900 0.1900 0.1900 4,700 -0.01(-2.81%)
Jan 18, 2012 0.1950 0.1955 0.1950 0.1955 31,000 -0.00(-1.51%)
Jan 12, 2012 0.1985 0.1985 0.1985 0 +0.01(+3.39%)
Jan 10, 2012 0.1920 0.1920 0.1920 0 -0.01(-3.52%)
Jan 05, 2012 0.1990 0.1990 0.1990 0 +0.00(+2.05%)
Dec 22, 2011 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Dec 20, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 14, 2011 0.1900 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Dec 12, 2011 0.2200 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Dec 05, 2011 0.2400 0.2400 0.2400 0 +0.02(+8.35%)
Dec 02, 2011 0.2023 0.2265 0.1975 0.2215 208,500 +0.02(+12.15%)
Dec 01, 2011 0.1870 0.1975 0.1870 0.1975 14,100 +0.02(+10.03%)
Nov 29, 2011 0.1795 0.1795 0.1795 0 -0.01(-5.53%)
Nov 22, 2011 0.1900 0.1900 0.1900 0 +0.01(+5.15%)
Nov 21, 2011 0.1807 0.1807 0.1807 0.1807 3,000 -0.01(-5.19%)
Nov 17, 2011 0.1906 0.1906 0.1906 0.1906 0 -0.03(-13.91%)
Nov 07, 2011 0.2214 0.2214 0.2214 0 +0.00(+1.56%)
Oct 28, 2011 0.2180 0.2180 0.2180 0 +0.04(+24.86%)
Oct 19, 2011 0.1746 0.1746 0.1746 0 -0.02(-8.11%)
Oct 17, 2011 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 14, 2011 0.1800 0.1800 0.1800 0.1800 100,000 +0.01(+2.86%)
Oct 13, 2011 0.1750 0.1750 0.1750 0.1750 5,500 -0.01(-2.78%)
Oct 12, 2011 0.1700 0.1900 0.1700 0.1800 23,941 +0.01(+5.88%)
Oct 11, 2011 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.66%)
Oct 06, 2011 0.1640 0.1640 0.1640 0 +0.02(+17.14%)
Oct 05, 2011 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+7.69%)
Oct 03, 2011 0.1300 0.1300 0.1300 0.1300 0 -0.04(-23.53%)
Sep 28, 2011 0.1700 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Sep 23, 2011 0.1550 0.1550 0.1550 0.1550 0 -0.04(-20.92%)
Sep 20, 2011 0.1960 0.1960 0.1960 0 -0.01(-4.16%)
Sep 19, 2011 0.2100 0.2100 0.2045 0.2045 50,000 -0.01(-2.62%)
Sep 16, 2011 0.2090 0.2100 0.2090 0.2100 68,500 -0.00(-0.47%)
Sep 14, 2011 0.2110 0.2110 0.2110 0.2110 0 -0.01(-4.74%)
Sep 09, 2011 0.2215 0.2215 0.2215 0.2215 0 +0.02(+9.65%)
Sep 08, 2011 0.2020 0.2020 0.2020 0.2020 4,500 -0.02(-8.22%)
Sep 07, 2011 0.2201 0.2201 0.2201 0.2201 500 -0.00(-1.08%)
Sep 06, 2011 0.2340 0.2340 0.2125 0.2225 48,500 -0.01(-3.26%)
Sep 02, 2011 0.2080 0.2300 0.2080 0.2300 87,500 -0.00(-0.13%)
Sep 01, 2011 0.2303 0.2303 0.2303 0.2303 5,000 +0.02(+7.62%)
Aug 30, 2011 0.2140 0.2140 0.2140 0 +0.00(+1.90%)
Aug 29, 2011 0.2100 0.2101 0.2100 0.2100 150,000 -0.04(-15.66%)
Aug 25, 2011 0.2490 0.2490 0.2490 0 +0.01(+4.62%)
Aug 22, 2011 0.2380 0.2380 0.2380 0 +0.03(+12.80%)
Aug 19, 2011 0.2110 0.2110 0.2110 0.2110 3,000 -0.04(-16.60%)
Aug 10, 2011 0.2530 0.2530 0.2530 0 +0.01(+5.42%)
Aug 09, 2011 0.2400 0.2400 0.2400 0.2400 2,500 -0.00(-1.23%)
Aug 08, 2011 0.2200 0.2430 0.2200 0.2430 34,000 -0.00(-0.61%)
Aug 05, 2011 0.2445 0.2445 0.2445 0.2445 15,000 +0.01(+6.12%)
Aug 04, 2011 0.2620 0.2620 0.2304 0.2304 8,000 -0.04(-14.67%)
Aug 03, 2011 0.2650 0.2700 0.2650 0.2700 100,000 -0.02(-6.41%)
Jul 29, 2011 0.2885 0.2885 0.2885 0 +0.03(+11.39%)
Jul 28, 2011 0.2590 0.2590 0.2590 0.2590 3,000 -0.02(-7.33%)
Jul 27, 2011 0.2795 0.2795 0.2790 0.2795 30,500 +0.01(+3.33%)
Jul 26, 2011 0.2705 0.2705 0.2705 0.2705 19,500 +0.01(+4.84%)
Jul 22, 2011 0.2580 0.2580 0.2580 0 -0.01(-4.44%)
Jul 21, 2011 0.2600 0.2700 0.2590 0.2700 57,000 +0.00(+1.69%)
Jul 19, 2011 0.2655 0.2655 0.2655 0 -0.01(-1.88%)
Jul 18, 2011 0.2655 0.2975 0.2655 0.2706 103,000 +0.00(+1.35%)
Jul 15, 2011 0.2670 0.2670 0.2670 0.2670 32,000 -0.00(-1.48%)
Jul 14, 2011 0.2605 0.2710 0.2605 0.2710 28,000 +0.03(+14.54%)
Jun 21, 2011 0.2366 0.2366 0.2366 0 -0.00(-1.00%)
Jun 20, 2011 0.2390 0.2390 0.2390 0.2390 10,000 -0.04(-15.73%)
Jun 17, 2011 0.2780 0.2836 0.2780 0.2836 11,000 +0.04(+15.43%)
Jun 16, 2011 0.2457 0.2457 0.2457 0.2457 1,000 -0.01(-4.88%)
Jun 14, 2011 0.2583 0.2583 0.2583 0.2583 0 +0.03(+15.31%)
Jun 13, 2011 0.2240 0.2240 0.2240 0.2240 5,500 -0.02(-6.67%)
Jun 10, 2011 0.2400 0.2400 0.2400 0.2400 26,000 -0.03(-11.44%)
Jun 09, 2011 0.2710 0.2710 0.2710 0.2710 14,300 +0.01(+2.07%)
Jun 08, 2011 0.2604 0.2655 0.2604 0.2655 17,600 -0.03(-10.61%)
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.