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 (%)
Aug 30, 2019 0.0878 0.0878 0.0878 0.0878 1,000 +0.00(+0.23%)
Aug 29, 2019 0.0837 0.0876 0.0837 0.0876 2,500 +0.00(+0.00%)
Aug 28, 2019 0.0876 0.0876 0.0876 0.0876 1,500 +0.00(+0.00%)
Aug 27, 2019 0.0880 0.0880 0.0876 0.0876 6,500 -0.00(-4.68%)
Aug 26, 2019 0.0838 0.0919 0.0773 0.0919 132,590 +0.01(+9.54%)
Aug 23, 2019 0.0750 0.0839 0.0734 0.0839 82,700 +0.00(+0.00%)
Aug 22, 2019 0.0839 0.0839 0.0839 0.0839 1,000 -0.00(-0.12%)
Aug 21, 2019 0.0840 0.0840 0.0752 0.0840 3,500 -0.00(-4.44%)
Aug 20, 2019 0.0874 0.0919 0.0873 0.0879 87,500 -0.00(-3.93%)
Aug 16, 2019 0.0915 0.0915 0.0915 0 +0.00(+0.33%)
Aug 15, 2019 0.0912 0.0912 0.0912 0.0912 1,500 -0.00(-4.10%)
Aug 14, 2019 0.0958 0.0958 0.0838 0.0951 19,500 -0.00(-1.45%)
Aug 13, 2019 0.0966 0.0966 0.0850 0.0965 4,500 -0.00(-3.60%)
Aug 12, 2019 0.1001 0.1001 0.1001 0.1001 1,500 -0.00(-0.20%)
Aug 09, 2019 0.1002 0.1003 0.0896 0.1003 4,100 +0.00(+0.20%)
Aug 08, 2019 0.1001 0.1001 0.1001 0.1001 3,000 -0.00(-3.00%)
Aug 07, 2019 0.1090 0.1090 0.0937 0.1032 11,500 -0.00(-0.58%)
Aug 06, 2019 0.1002 0.1038 0.0950 0.1038 68,500 +0.01(+9.26%)
Aug 05, 2019 0.0950 0.0950 0.0800 0.0950 2,900 -0.00(-4.52%)
Aug 02, 2019 0.0993 0.0995 0.0993 0.0995 3,000 +0.01(+8.27%)
Aug 01, 2019 0.0919 0.0919 0.0919 0.0919 3,000 -0.00(-4.47%)
Jul 31, 2019 0.0924 0.0962 0.0924 0.0962 3,000 +0.00(+0.21%)
Jul 30, 2019 0.0960 0.0960 0.0880 0.0960 4,000 -0.00(-0.10%)
Jul 29, 2019 0.0961 0.0961 0.0961 0.0961 3,500 +0.00(+0.21%)
Jul 26, 2019 0.0886 0.0959 0.0857 0.0959 6,000 +0.00(+0.95%)
Jul 25, 2019 0.0908 0.0950 0.0908 0.0950 8,000 +0.00(+0.00%)
Jul 24, 2019 0.0875 0.0950 0.0875 0.0950 142,756 +0.01(+6.86%)
Jul 22, 2019 0.0889 0.0889 0.0889 0 +0.01(+10.71%)
Jul 19, 2019 0.0803 0.0803 0.0803 0.0803 7,000 -0.00(-1.47%)
Jul 17, 2019 0.0815 0.0815 0.0815 0 -0.00(-0.12%)
Jul 16, 2019 0.0816 0.0816 0.0816 0.0816 1,500 -0.00(-4.45%)
Jul 12, 2019 0.0854 0.0854 0.0854 0 +0.00(+0.12%)
Jul 10, 2019 0.0853 0.0853 0.0853 0 +0.00(+0.47%)
Jul 09, 2019 0.0849 0.0849 0.0849 0.0849 1,000 -0.00(-0.24%)
Jul 08, 2019 0.0851 0.0851 0.0785 0.0851 12,000 +0.00(+0.00%)
Jul 05, 2019 0.0780 0.0851 0.0780 0.0851 10,000 -0.00(-4.49%)
Jul 03, 2019 0.0891 0.0891 0.0891 0.0891 3,000 -0.00(-3.68%)
Jul 01, 2019 0.0925 0.0925 0.0925 0 +0.00(+2.10%)
Jun 28, 2019 0.0851 0.0906 0.0851 0.0906 5,500 +0.00(+2.03%)
Jun 27, 2019 0.0888 0.0888 0.0888 0.0888 3,000 -0.00(-3.79%)
Jun 26, 2019 0.0923 0.0923 0.0923 0.0923 1,500 +0.00(+0.11%)
Jun 25, 2019 0.0885 0.0923 0.0885 0.0922 6,000 -0.00(-0.43%)
Jun 24, 2019 0.0844 0.0926 0.0800 0.0926 36,000 +0.00(+0.76%)
Jun 21, 2019 0.0919 0.0919 0.0919 0.0919 1,500 +0.00(+5.39%)
Jun 19, 2019 0.0872 0.0872 0.0872 0 +0.00(+0.23%)
Jun 18, 2019 0.0870 0.0870 0.0870 0.0870 1,500 +0.00(+4.57%)
Jun 17, 2019 0.0733 0.0832 0.0733 0.0832 2,500 -0.01(-8.37%)
Jun 14, 2019 0.0908 0.0908 0.0908 0.0908 2,000 +0.01(+8.48%)
Jun 13, 2019 0.0837 0.0837 0.0837 0.0837 2,000 -0.00(-4.67%)
Jun 10, 2019 0.0878 0.0878 0.0878 0 +0.01(+17.85%)
Jun 04, 2019 0.0745 0.0745 0.0745 0 -0.03(-25.50%)
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.