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 (%)
Jun 30, 2008 0.1760 0.2023 0.1760 0.1760 30,500 +0.00(+1.79%)
Jun 27, 2008 0.1729 0.1955 0.1729 0.1729 5,500 -0.03(-13.77%)
Jun 26, 2008 0.2005 0.2005 0.2005 0.2005 5,000 +0.02(+10.77%)
Jun 25, 2008 0.1810 0.2145 0.1810 0.1810 64,500 -0.03(-14.62%)
Jun 24, 2008 0.2120 0.2120 0.2120 0.2120 6,000 +0.01(+7.07%)
Jun 23, 2008 0.1900 0.2120 0.1980 0.1980 40,000 +0.01(+4.21%)
Jun 20, 2008 0.1900 0.1900 0.1900 0.1900 5,500 -0.02(-10.59%)
Jun 19, 2008 0.2125 0.2125 0.2005 0.2125 33,000 +0.01(+5.46%)
Jun 18, 2008 0.2015 0.2015 0.2010 0.2015 1,110 +0.00(+0.00%)
Jun 17, 2008 0.2015 0.2015 0.1895 0.2015 25,000 +0.01(+6.61%)
Jun 16, 2008 0.1890 0.1890 0.1890 0.1890 5,000 +0.01(+7.08%)
Jun 13, 2008 0.1765 0.1765 0.1765 0.1765 0 +0.00(+0.00%)
Jun 12, 2008 0.1765 0.1765 0.1765 0.1765 0 +0.00(+0.00%)
Jun 11, 2008 0.1765 0.1765 0.1765 0.1765 0 +0.00(+0.00%)
Jun 10, 2008 0.1765 0.1765 0.1580 0.1765 20,500 -0.01(-5.16%)
Jun 09, 2008 0.1861 0.1861 0.1861 0.1861 10,000 +0.00(+2.25%)
Jun 06, 2008 0.1820 0.1850 0.1670 0.1820 25,500 +0.01(+6.74%)
Jun 05, 2008 0.1705 0.1705 0.1519 0.1705 110,000 +0.00(+1.37%)
Jun 04, 2008 0.1682 0.1740 0.1682 0.1682 14,000 +0.03(+17.62%)
Jun 03, 2008 0.1430 0.1430 0.1430 0.1430 5,000 -0.03(-15.63%)
Jun 02, 2008 0.1695 0.1695 0.1695 0.1695 0 +0.00(+0.00%)
May 30, 2008 0.1695 0.1695 0.1695 0.1695 0 +0.00(+0.00%)
May 29, 2008 0.1695 0.1695 0.1695 0.1695 0 +0.00(+0.00%)
May 28, 2008 0.1695 0.1695 0.1695 0.1695 0 +0.00(+0.00%)
May 27, 2008 0.1645 0.1695 0.1695 0.1695 50,000 +0.01(+3.04%)
May 26, 2008 0.1645 0.1645 0.1600 0.1645 20,000 +0.00(+0.00%)
May 23, 2008 0.1645 0.1645 0.1600 0.1645 20,000 -0.01(-7.32%)
May 22, 2008 0.1775 0.1850 0.1775 0.1775 27,706 +0.00(+0.00%)
May 21, 2008 0.1775 0.1775 0.1775 0.1775 50,000 -0.00(-1.11%)
May 20, 2008 0.1795 0.1870 0.1790 0.1795 22,500 -0.00(-0.28%)
May 19, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 16, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 15, 2008 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+6.07%)
May 14, 2008 0.1677 0.1697 0.1697 0.1697 3,000 +0.00(+1.19%)
May 13, 2008 0.1677 0.1677 0.1677 0.1677 0 +0.00(+0.00%)
May 12, 2008 0.1677 0.1677 0.1677 0.1677 0 +0.00(+0.00%)
May 09, 2008 0.1677 0.1677 0.1677 0.1677 0 +0.00(+0.00%)
May 08, 2008 0.1677 0.1677 0.1677 0.1677 10,000 -0.00(-0.65%)
May 07, 2008 0.1688 0.1688 0.1688 0.1688 0 +0.00(+0.00%)
May 06, 2008 0.1688 0.1688 0.1579 0.1688 56,000 +0.00(+0.48%)
May 05, 2008 0.1680 0.1680 0.1680 0.1680 15,000 +0.01(+9.16%)
May 02, 2008 0.1539 0.1539 0.1539 0.1539 0 +0.00(+0.00%)
May 01, 2008 0.1539 0.1539 0.1539 0.1539 0 +0.00(+0.00%)
Apr 30, 2008 0.1539 0.1539 0.1534 0.1539 5,000 -0.01(-8.28%)
Apr 29, 2008 0.1678 0.1678 0.1678 0.1678 49,000 -0.00(-0.18%)
Apr 28, 2008 0.1681 0.1700 0.1679 0.1681 81,000 +0.00(+1.27%)
Apr 25, 2008 0.1700 0.1700 0.1655 0.1660 14,000 -0.00(-2.35%)
Apr 24, 2008 0.1700 0.1700 0.1640 0.1700 12,000 -0.01(-5.56%)
Apr 23, 2008 0.1800 0.1800 0.1720 0.1800 11,500 -0.00(-1.80%)
Apr 22, 2008 0.1833 0.2000 0.1833 0.1833 10,000 +0.01(+7.82%)
Apr 21, 2008 0.1700 0.1920 0.1700 0.1700 32,300 -0.03(-15.84%)
Apr 18, 2008 0.2020 0.2020 0.2020 0.2020 1,500 -0.00(-0.49%)
Apr 17, 2008 0.2030 0.2030 0.2030 0.2030 0 +0.00(+0.00%)
Apr 16, 2008 0.2030 0.2047 0.2030 0.2030 8,000 +0.00(+2.01%)
Apr 15, 2008 0.1990 0.1990 0.1895 0.1990 102,000 +0.04(+22.09%)
Apr 14, 2008 0.2010 0.1890 0.1630 0.1630 6,000 -0.04(-18.91%)
Apr 11, 2008 0.1795 0.2010 0.1711 0.2010 57,500 +0.02(+11.98%)
Apr 10, 2008 0.1795 0.1795 0.1795 0.1795 0 +0.00(+0.00%)
Apr 09, 2008 0.1795 0.1795 0.1795 0.1795 2,000 -0.00(-1.75%)
Apr 08, 2008 0.1905 0.1827 0.1827 0.1827 3,000 -0.01(-4.09%)
Apr 07, 2008 0.1905 0.1905 0.1905 0.1905 2,000 -0.01(-6.16%)
Apr 04, 2008 0.2030 0.2030 0.2030 0.2030 0 +0.00(+0.00%)
Apr 03, 2008 0.2030 0.2030 0.2030 0.2030 0 +0.00(+0.00%)
Apr 02, 2008 0.1900 0.2030 0.1750 0.2030 4,100 +0.01(+6.84%)
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.