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 (%)
Jul 31, 2020 0.1280 0.1286 0.1250 0.1281 83,100 +0.00(+2.48%)
Jul 30, 2020 0.1246 0.1250 0.1175 0.1250 89,871 -0.00(-1.96%)
Jul 29, 2020 0.1397 0.1397 0.1251 0.1275 236,801 -0.01(-8.67%)
Jul 28, 2020 0.1430 0.1432 0.1347 0.1396 35,963 -0.00(-2.31%)
Jul 27, 2020 0.1432 0.1505 0.1304 0.1429 345,800 +0.01(+8.59%)
Jul 24, 2020 0.1350 0.1357 0.1274 0.1316 35,300 +0.00(+1.78%)
Jul 23, 2020 0.1391 0.1391 0.1250 0.1293 8,900 -0.01(-7.25%)
Jul 22, 2020 0.1336 0.1396 0.1301 0.1394 513,596 +0.00(+2.35%)
Jul 21, 2020 0.1424 0.1428 0.1351 0.1362 315,971 +0.00(+3.42%)
Jul 20, 2020 0.1167 0.1350 0.1167 0.1317 281,300 +0.01(+8.31%)
Jul 17, 2020 0.1266 0.1304 0.1204 0.1216 412,000 -0.00(-3.03%)
Jul 16, 2020 0.1265 0.1265 0.1189 0.1254 54,475 +0.00(+1.95%)
Jul 15, 2020 0.1340 0.1340 0.1094 0.1230 240,580 -0.01(-5.31%)
Jul 14, 2020 0.1321 0.1321 0.1197 0.1299 40,900 +0.01(+4.59%)
Jul 13, 2020 0.1453 0.1453 0.1221 0.1242 66,600 -0.01(-10.00%)
Jul 10, 2020 0.1500 0.1500 0.1321 0.1380 60,900 -0.00(-2.06%)
Jul 09, 2020 0.1495 0.1500 0.1325 0.1409 85,200 +0.00(+0.64%)
Jul 08, 2020 0.1500 0.1565 0.1394 0.1400 213,320 -0.00(-0.43%)
Jul 07, 2020 0.1372 0.1450 0.1327 0.1406 60,601 +0.00(+1.74%)
Jul 06, 2020 0.1329 0.1382 0.1285 0.1382 173,961 -0.01(-8.78%)
Jul 02, 2020 0.1315 0.1565 0.1300 0.1515 191,400 +0.01(+10.26%)
Jul 01, 2020 0.1374 0.1374 0.1374 0.1374 1,500 +0.00(+2.31%)
Jun 30, 2020 0.1145 0.1343 0.1145 0.1343 134,317 +0.02(+22.65%)
Jun 29, 2020 0.1122 0.1147 0.1095 0.1095 35,590 -0.00(-0.73%)
Jun 26, 2020 0.1150 0.1150 0.1063 0.1103 88,400 -0.00(-4.09%)
Jun 25, 2020 0.1068 0.1150 0.1068 0.1150 55,230 -0.00(-1.46%)
Jun 24, 2020 0.1181 0.1192 0.1100 0.1167 45,500 -0.00(-0.93%)
Jun 23, 2020 0.1284 0.1315 0.1062 0.1178 2,566,383 -0.01(-8.18%)
Jun 22, 2020 0.1228 0.1283 0.1126 0.1283 57,192 +0.01(+11.57%)
Jun 19, 2020 0.1174 0.1216 0.1148 0.1150 727,300 +0.00(+0.35%)
Jun 18, 2020 0.1153 0.1157 0.1131 0.1146 220,316 -0.00(-0.61%)
Jun 17, 2020 0.1248 0.1451 0.1150 0.1153 1,147,911 -0.01(-6.87%)
Jun 16, 2020 0.1145 0.1245 0.1030 0.1238 1,834,400 +0.01(+10.73%)
Jun 15, 2020 0.1074 0.1164 0.1010 0.1118 28,144 -0.01(-6.21%)
Jun 12, 2020 0.1128 0.1192 0.1128 0.1192 300 +0.00(+3.56%)
Jun 11, 2020 0.1180 0.1232 0.1102 0.1151 138,600 -0.01(-5.27%)
Jun 10, 2020 0.1244 0.1244 0.1136 0.1215 43,800 -0.00(-1.22%)
Jun 09, 2020 0.1231 0.1287 0.1192 0.1230 670,035 +0.00(+3.54%)
Jun 08, 2020 0.1050 0.1220 0.1050 0.1188 341,057 +0.00(+1.54%)
Jun 05, 2020 0.1101 0.1170 0.1080 0.1170 319,300 +0.00(+0.86%)
Jun 04, 2020 0.1035 0.1160 0.1035 0.1160 23,593 +0.01(+6.62%)
Jun 03, 2020 0.1121 0.1121 0.0933 0.1088 617,117 -0.00(-2.51%)
Jun 02, 2020 0.1159 0.1253 0.1102 0.1116 228,350 -0.00(-3.79%)
Jun 01, 2020 0.1143 0.1199 0.1051 0.1160 144,550 +0.00(+0.52%)
May 29, 2020 0.1126 0.1154 0.1073 0.1154 37,000 +0.00(+0.70%)
May 28, 2020 0.0942 0.1177 0.0942 0.1146 44,689 +0.01(+9.67%)
May 27, 2020 0.1200 0.1200 0.0890 0.1045 143,151 -0.01(-6.70%)
May 26, 2020 0.1280 0.1280 0.1041 0.1120 13,903 -0.01(-10.61%)
May 22, 2020 0.1241 0.1253 0.1203 0.1253 7,400 +0.00(+1.54%)
May 21, 2020 0.1240 0.1259 0.1140 0.1234 88,786 +0.00(+2.75%)
May 20, 2020 0.1310 0.1310 0.1145 0.1201 57,262 -0.01(-5.73%)
May 19, 2020 0.1315 0.1320 0.1181 0.1274 227,163 -0.02(-11.53%)
May 18, 2020 0.1312 0.1440 0.1200 0.1440 237,446 +0.02(+14.74%)
May 15, 2020 0.1187 0.1294 0.1120 0.1255 446,200 +0.01(+11.06%)
May 14, 2020 0.1130 0.1133 0.1068 0.1130 90,200 +0.00(+2.73%)
May 13, 2020 0.1087 0.1100 0.1064 0.1100 171,602 +0.01(+4.76%)
May 12, 2020 0.1120 0.1122 0.1026 0.1050 88,302 -0.00(-2.69%)
May 11, 2020 0.1087 0.1087 0.1079 0.1079 1,527 +0.00(+3.75%)
May 08, 2020 0.1066 0.1092 0.1040 0.1040 316,200 -0.00(-1.14%)
May 07, 2020 0.1029 0.1085 0.0943 0.1052 710,847 +0.01(+9.58%)
May 06, 2020 0.0994 0.0994 0.0903 0.0960 74,304 +0.00(+2.13%)
May 05, 2020 0.1000 0.1014 0.0908 0.0940 419,301 -0.00(-2.69%)
May 04, 2020 0.0901 0.0980 0.0853 0.0966 639,870 +0.01(+11.81%)
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.