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%)
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.