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 29, 2014 0.0856 0.0856 0.0856 0.0856 0 +0.01(+7.00%)
May 28, 2014 0.0800 0.0800 0.0800 0.0800 33,000 -0.01(-6.21%)
May 23, 2014 0.0853 0.0853 0.0853 0 +0.01(+13.28%)
May 21, 2014 0.0753 0.0753 0.0753 0.0753 0 -0.01(-11.52%)
May 20, 2014 0.0754 0.0851 0.0754 0.0851 23,900 -0.00(-0.23%)
May 16, 2014 0.0853 0.0853 0.0853 0.0853 0 -0.00(-1.73%)
May 09, 2014 0.0868 0.0868 0.0868 101,450 -0.00(-2.47%)
May 05, 2014 0.0890 0.0890 0.0890 0 -0.00(-0.11%)
May 02, 2014 0.0891 0.0891 0.0891 0.0891 7,000 +0.00(+4.82%)
May 01, 2014 0.0850 0.0850 0.0850 0.0850 19,300 -0.01(-13.53%)
Apr 29, 2014 0.0983 0.0983 0.0983 0 +0.01(+13.64%)
Apr 24, 2014 0.0865 0.0865 0.0865 0.0865 0 -0.01(-7.19%)
Apr 23, 2014 0.0860 0.0932 0.0860 0.0932 16,200 +0.00(+5.19%)
Apr 22, 2014 0.0940 0.0940 0.0886 0.0886 61,000 -0.00(-3.70%)
Apr 21, 2014 0.0977 0.0977 0.0920 0.0920 91,000 -0.01(-6.03%)
Apr 17, 2014 0.0979 0.0979 0.0979 0 -0.00(-3.07%)
Apr 16, 2014 0.0949 0.1010 0.0949 0.1010 500,000 +0.01(+10.14%)
Apr 14, 2014 0.0917 0.0917 0.0917 0 -0.01(-7.37%)
Apr 11, 2014 0.1160 0.1189 0.0990 0.0990 0 -0.02(-18.72%)
Apr 09, 2014 0.1218 0.1218 0.1218 0 -0.01(-7.80%)
Apr 08, 2014 0.1220 0.1321 0.1220 0.1321 114,050 +0.01(+10.08%)
Apr 07, 2014 0.1204 0.1204 0.1200 0.1200 131,400 +0.00(+0.00%)
Apr 04, 2014 0.1200 0.1200 0.1200 0.1200 0 -0.01(-7.62%)
Apr 01, 2014 0.1299 0.1299 0.1299 0 +0.01(+4.25%)
Mar 31, 2014 0.1250 0.1250 0.1246 0.1246 30,000 -0.01(-7.98%)
Mar 28, 2014 0.1200 0.1354 0.1200 0.1354 0 +0.02(+12.83%)
Mar 27, 2014 0.1200 0.1200 0.1200 0.1200 125,000 -0.02(-12.15%)
Mar 26, 2014 0.1384 0.1385 0.1235 0.1366 111,500 +0.02(+16.26%)
Mar 25, 2014 0.1250 0.1347 0.1175 0.1175 42,500 +0.00(+0.86%)
Mar 24, 2014 0.1420 0.1420 0.1165 0.1165 38,500 -0.02(-16.55%)
Mar 21, 2014 0.1230 0.1396 0.1223 0.1396 0 +0.02(+13.50%)
Mar 20, 2014 0.1075 0.1260 0.1075 0.1230 185,900 +0.01(+6.86%)
Mar 19, 2014 0.1366 0.1366 0.1151 0.1151 51,700 -0.02(-12.80%)
Mar 18, 2014 0.1230 0.1320 0.1080 0.1320 155,400 -0.01(-4.35%)
Mar 17, 2014 0.1380 0.1380 0.1380 0.1380 12,000 +0.00(+0.15%)
Mar 14, 2014 0.1372 0.1400 0.1372 0.1378 0 -0.01(-6.58%)
Mar 13, 2014 0.1362 0.1475 0.1362 0.1475 46,500 +0.01(+7.74%)
Mar 12, 2014 0.1455 0.1501 0.1369 0.1369 106,800 -0.01(-6.68%)
Mar 11, 2014 0.1627 0.1627 0.1467 0.1467 199,200 -0.01(-3.80%)
Mar 10, 2014 0.1409 0.1527 0.1400 0.1525 79,800 +0.02(+16.15%)
Mar 07, 2014 0.1244 0.1313 0.1242 0.1313 0 +0.01(+4.70%)
Mar 06, 2014 0.1280 0.1301 0.1211 0.1254 70,102 +0.00(+0.32%)
Mar 05, 2014 0.1260 0.1260 0.1250 0.1250 40,000 +0.00(+3.22%)
Mar 04, 2014 0.1305 0.1320 0.1039 0.1211 201,260 -0.01(-7.20%)
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.