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 20, 2021 0.3218 0.3218 0.3218 0 +0.00(+0.41%)
May 19, 2021 0.3252 0.3328 0.3170 0.3205 788,341 -0.01(-3.61%)
May 18, 2021 0.3249 0.3325 0.3146 0.3325 675,062 +0.01(+2.47%)
May 17, 2021 0.3011 0.3278 0.3011 0.3245 816,835 +0.02(+7.52%)
May 14, 2021 0.2999 0.3067 0.2980 0.3018 284,664 +0.00(+0.33%)
May 13, 2021 0.2900 0.3008 0.2877 0.3008 159,640 +0.01(+3.33%)
May 12, 2021 0.3004 0.3020 0.2911 0.2911 218,750 -0.01(-3.83%)
May 11, 2021 0.3078 0.3100 0.2885 0.3027 821,424 -0.01(-3.57%)
May 10, 2021 0.3011 0.3229 0.3011 0.3139 285,590 -0.01(-2.36%)
May 07, 2021 0.3247 0.3275 0.3215 0.3215 119,832 +0.01(+1.90%)
May 06, 2021 0.3280 0.3306 0.3101 0.3155 939,214 +0.01(+3.10%)
May 05, 2021 0.2991 0.3064 0.2943 0.3060 143,151 +0.01(+4.97%)
May 04, 2021 0.3042 0.3049 0.2836 0.2915 716,635 -0.02(-5.39%)
May 03, 2021 0.3094 0.3138 0.3008 0.3081 734,773 +0.01(+3.39%)
Apr 30, 2021 0.2910 0.3030 0.2878 0.2980 518,700 +0.01(+2.76%)
Apr 29, 2021 0.2650 0.2900 0.2650 0.2900 569,830 +0.01(+3.65%)
Apr 28, 2021 0.2814 0.2850 0.2740 0.2798 19,440 -0.00(-1.03%)
Apr 27, 2021 0.2800 0.2835 0.2800 0.2827 23,134 +0.01(+1.84%)
Apr 26, 2021 0.2768 0.2800 0.2768 0.2776 39,940 +0.01(+2.81%)
Apr 23, 2021 0.2801 0.2832 0.2700 0.2700 242,900 -0.01(-4.66%)
Apr 22, 2021 0.2900 0.2900 0.2832 0.2832 10,570 -0.00(-1.50%)
Apr 21, 2021 0.2850 0.2967 0.2838 0.2875 691,100 +0.01(+2.35%)
Apr 20, 2021 0.2844 0.2900 0.2809 0.2809 63,988 +0.00(+0.83%)
Apr 19, 2021 0.2865 0.2865 0.2786 0.2786 5,501 -0.01(-3.40%)
Apr 16, 2021 0.2865 0.2884 0.2840 0.2884 58,500 +0.01(+1.91%)
Apr 15, 2021 0.2844 0.2954 0.2830 0.2830 128,450 +0.01(+3.66%)
Apr 14, 2021 0.2754 0.2800 0.2678 0.2730 113,800 -0.00(-1.76%)
Apr 13, 2021 0.2825 0.2890 0.2778 0.2779 358,895 -0.00(-0.61%)
Apr 12, 2021 0.2884 0.2900 0.2781 0.2796 61,525 -0.01(-4.02%)
Apr 09, 2021 0.2951 0.2990 0.2913 0.2913 8,800 +0.00(+0.07%)
Apr 08, 2021 0.3124 0.3180 0.2911 0.2911 197,670 -0.02(-5.70%)
Apr 07, 2021 0.2991 0.3100 0.2991 0.3087 71,640 +0.01(+3.38%)
Apr 06, 2021 0.2952 0.3042 0.2901 0.2986 23,290 +0.00(+0.47%)
Apr 05, 2021 0.2930 0.3102 0.2903 0.2972 151,990 -0.00(-0.67%)
Apr 01, 2021 0.2900 0.3060 0.2882 0.2992 616,800 +0.01(+4.98%)
Mar 31, 2021 0.2653 0.2850 0.2653 0.2850 150,728 +0.03(+11.28%)
Mar 30, 2021 0.2607 0.2630 0.2513 0.2561 571,920 -0.02(-7.88%)
Mar 29, 2021 0.2700 0.2780 0.2629 0.2780 159,730 +0.00(+1.46%)
Mar 26, 2021 0.2686 0.2787 0.2663 0.2740 89,100 +0.01(+5.38%)
Mar 25, 2021 0.2600 0.2687 0.2583 0.2600 521,276 -0.02(-5.93%)
Mar 24, 2021 0.2908 0.2965 0.2708 0.2764 178,843 -0.01(-5.02%)
Mar 23, 2021 0.3127 0.3127 0.2800 0.2910 410,396 -0.02(-6.52%)
Mar 22, 2021 0.3170 0.3200 0.3002 0.3113 743,723 +0.01(+4.99%)
Mar 19, 2021 0.2900 0.2994 0.2900 0.2965 339,000 +0.01(+2.84%)
Mar 18, 2021 0.2976 0.2976 0.2850 0.2883 110,175 -0.00(-1.60%)
Mar 17, 2021 0.2896 0.2954 0.2759 0.2930 388,833 +0.01(+4.46%)
Mar 16, 2021 0.3130 0.3130 0.2790 0.2805 539,714 -0.01(-3.24%)
Mar 15, 2021 0.3000 0.3026 0.2899 0.2899 284,073 -0.00(-1.09%)
Mar 12, 2021 0.2851 0.2973 0.2845 0.2931 34,200 +0.01(+3.46%)
Mar 11, 2021 0.2930 0.2950 0.2778 0.2833 672,650 -0.01(-3.51%)
Mar 10, 2021 0.2810 0.2936 0.2773 0.2936 462,685 +0.02(+6.49%)
Mar 09, 2021 0.2593 0.2777 0.2540 0.2757 364,625 +0.03(+11.12%)
Mar 08, 2021 0.2502 0.2537 0.2385 0.2481 234,347 -0.00(-0.44%)
Mar 05, 2021 0.2650 0.2650 0.2492 0.2492 95,300 -0.02(-6.28%)
Mar 04, 2021 0.2770 0.2794 0.2650 0.2659 105,405 -0.02(-8.31%)
Mar 03, 2021 0.2900 0.3104 0.2755 0.2900 970,306 -0.01(-3.88%)
Mar 02, 2021 0.2669 0.3022 0.2669 0.3017 1,373,504 +0.05(+18.13%)
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.