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 31, 2019 0.0884 0.1055 0.0845 0.0979 1,342,200 +0.01(+17.39%)
May 30, 2019 0.0834 0.0834 0.0834 0.0834 3,500 +0.00(+2.96%)
May 29, 2019 0.0740 0.0820 0.0740 0.0810 212,494 +0.00(+1.25%)
May 28, 2019 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+1.01%)
May 24, 2019 0.0792 0.0792 0.0770 0.0792 26,500 +0.00(+5.18%)
May 23, 2019 0.0753 0.0753 0.0753 0.0753 2,000 +0.00(+4.73%)
May 22, 2019 0.0721 0.0721 0.0719 0.0719 6,500 -0.00(-5.02%)
May 21, 2019 0.0757 0.0757 0.0757 0.0757 1,500 +0.01(+7.22%)
May 17, 2019 0.0706 0.0706 0.0706 0 -0.00(-6.37%)
May 16, 2019 0.0755 0.0755 0.0680 0.0754 5,500 +0.00(+0.00%)
May 14, 2019 0.0754 0.0754 0.0754 0 +0.00(+1.62%)
May 13, 2019 0.0793 0.0810 0.0742 0.0742 52,000 -0.01(-6.67%)
May 10, 2019 0.0795 0.0795 0.0795 0.0795 1,500 +0.00(+5.58%)
May 09, 2019 0.0678 0.0753 0.0678 0.0753 27,400 +0.00(+0.00%)
May 08, 2019 0.0694 0.0753 0.0694 0.0753 5,675 +0.00(+0.00%)
May 07, 2019 0.0753 0.0753 0.0753 0.0753 5,000 +0.00(+6.06%)
May 06, 2019 0.0710 0.0710 0.0710 0.0710 101,400 -0.00(-5.84%)
May 02, 2019 0.0754 0.0754 0.0754 0 -0.00(-0.13%)
May 01, 2019 0.0757 0.0757 0.0755 0.0755 12,000 +0.01(+7.86%)
Apr 30, 2019 0.0758 0.0758 0.0700 0.0700 8,000 +0.00(+0.86%)
Apr 29, 2019 0.0791 0.0791 0.0694 0.0694 28,500 -0.01(-7.96%)
Apr 26, 2019 0.0648 0.0792 0.0648 0.0754 9,500 +0.01(+9.12%)
Apr 25, 2019 0.0728 0.0789 0.0691 0.0691 374,500 -0.00(-4.56%)
Apr 24, 2019 0.0826 0.0827 0.0724 0.0724 508,500 -0.01(-12.77%)
Apr 23, 2019 0.0757 0.0831 0.0745 0.0830 69,500 +0.00(+4.01%)
Apr 22, 2019 0.0798 0.0798 0.0798 0.0798 4,000 +0.00(+0.25%)
Apr 18, 2019 0.0796 0.0796 0.0796 0.0796 6,000 -0.00(-0.38%)
Apr 17, 2019 0.0799 0.0799 0.0799 0.0799 5,000 +0.00(+0.25%)
Apr 16, 2019 0.0797 0.0797 0.0797 0.0797 2,500 -0.01(-8.50%)
Apr 15, 2019 0.0871 0.0871 0.0871 0.0871 2,500 +0.00(+0.00%)
Apr 11, 2019 0.0871 0.0871 0.0871 0 -0.00(-4.39%)
Apr 10, 2019 0.0911 0.0911 0.0911 0.0911 5,000 -0.01(-7.51%)
Apr 08, 2019 0.0985 0.0985 0.0985 0 +0.00(+4.79%)
Apr 05, 2019 0.0880 0.0940 0.0880 0.0940 245,700 +0.00(+2.17%)
Apr 04, 2019 0.0900 0.0920 0.0900 0.0920 93,000 +0.01(+19.48%)
Apr 03, 2019 0.0828 0.0828 0.0770 0.0770 49,000 +0.00(+5.48%)
Apr 02, 2019 0.0731 0.0777 0.0730 0.0730 551,000 -0.00(-0.14%)
Mar 29, 2019 0.0731 0.0731 0.0731 0 +0.00(+0.69%)
Mar 28, 2019 0.0831 0.0831 0.0726 0.0726 325,100 -0.01(-13.98%)
Mar 21, 2019 0.0844 0.0844 0.0844 0 +0.01(+8.34%)
Mar 20, 2019 0.0770 0.0779 0.0770 0.0779 6,000 -0.01(-7.59%)
Mar 19, 2019 0.0843 0.0843 0.0843 0.0843 2,000 -0.01(-11.26%)
Mar 13, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Mar 05, 2019 0.0850 0.0850 0.0850 0 -0.01(-8.01%)
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.