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 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%)
May 01, 2020 0.0906 0.0906 0.0799 0.0864 268,800 -0.00(-1.48%)
Apr 30, 2020 0.0810 0.0947 0.0740 0.0877 1,656,525 +0.01(+6.56%)
Apr 29, 2020 0.0746 0.0824 0.0746 0.0823 1,602 -0.00(-0.12%)
Apr 28, 2020 0.0803 0.0825 0.0750 0.0824 191,000 +0.00(+1.48%)
Apr 27, 2020 0.0832 0.0832 0.0750 0.0812 152,702 -0.00(-1.58%)
Apr 24, 2020 0.0873 0.0873 0.0709 0.0825 27,900 +0.00(+3.13%)
Apr 23, 2020 0.0756 0.0804 0.0694 0.0800 114,436 +0.01(+10.65%)
Apr 22, 2020 0.0717 0.0723 0.0658 0.0723 23,051 +0.00(+5.55%)
Apr 21, 2020 0.0800 0.0800 0.0666 0.0685 29,712 -0.01(-10.34%)
Apr 20, 2020 0.0795 0.0795 0.0710 0.0764 18,000 +0.00(+0.39%)
Apr 17, 2020 0.0762 0.0762 0.0697 0.0761 24,100 +0.00(+0.53%)
Apr 16, 2020 0.0737 0.0762 0.0706 0.0757 17,000 -0.00(-0.92%)
Apr 15, 2020 0.0760 0.0764 0.0740 0.0764 404 -0.00(-0.39%)
Apr 14, 2020 0.0739 0.0767 0.0639 0.0767 73,400 +0.00(+4.50%)
Apr 13, 2020 0.0750 0.0750 0.0707 0.0734 39,687 -0.00(-1.74%)
Apr 09, 2020 0.0623 0.0749 0.0598 0.0747 144,900 +0.02(+27.47%)
Apr 08, 2020 0.0620 0.0620 0.0504 0.0586 22,800 -0.00(-2.66%)
Apr 07, 2020 0.0545 0.0602 0.0545 0.0602 1,200 +0.00(+0.00%)
Apr 06, 2020 0.0530 0.0602 0.0495 0.0602 250,700 +0.01(+10.26%)
Apr 03, 2020 0.0546 0.0546 0.0546 0.0546 500 +0.00(+7.48%)
Apr 02, 2020 0.0541 0.0541 0.0420 0.0508 7,366 -0.00(-3.79%)
Apr 01, 2020 0.0530 0.0530 0.0480 0.0528 700 +0.00(+4.35%)
Mar 31, 2020 0.0505 0.0510 0.0458 0.0506 84,166 +0.00(+2.43%)
Mar 30, 2020 0.0544 0.0544 0.0455 0.0494 16,200 -0.00(-6.97%)
Mar 27, 2020 0.0531 0.0531 0.0531 0.0531 100 -0.00(-2.93%)
Mar 26, 2020 0.0547 0.0547 0.0547 0.0547 100 +0.00(+1.30%)
Mar 25, 2020 0.0526 0.0540 0.0497 0.0540 4,462 +0.00(+4.25%)
Mar 24, 2020 0.0568 0.0568 0.0435 0.0518 74,100 -0.00(-0.38%)
Mar 23, 2020 0.0520 0.0520 0.0520 0.0520 100 -0.00(-4.06%)
Mar 20, 2020 0.0542 0.0542 0.0542 0.0542 100 +0.01(+13.15%)
Mar 19, 2020 0.0482 0.0482 0.0456 0.0479 110,700 +0.00(+0.21%)
Mar 18, 2020 0.0500 0.0500 0.0434 0.0478 58,000 -0.01(-9.64%)
Mar 17, 2020 0.0439 0.0549 0.0414 0.0529 101,800 +0.00(+2.72%)
Mar 16, 2020 0.0537 0.0537 0.0493 0.0515 1,700 -0.01(-12.86%)
Mar 13, 2020 0.0579 0.0591 0.0500 0.0591 10,400 -0.00(-0.17%)
Mar 12, 2020 0.0598 0.0598 0.0500 0.0592 8,000 -0.01(-14.20%)
Mar 11, 2020 0.0690 0.0690 0.0690 0.0690 100 -0.00(-1.57%)
Mar 10, 2020 0.0695 0.0701 0.0641 0.0701 400 +0.00(+3.24%)
Mar 09, 2020 0.0668 0.0679 0.0612 0.0679 10,700 +0.00(+3.03%)
Mar 06, 2020 0.0759 0.0759 0.0659 0.0659 1,900 -0.01(-12.13%)
Mar 05, 2020 0.0750 0.0750 0.0750 0.0750 100 -0.01(-6.25%)
Mar 04, 2020 0.0800 0.0800 0.0800 0.0800 100 +0.01(+6.67%)
Mar 03, 2020 0.0780 0.0780 0.0673 0.0750 26,600 -0.00(-1.32%)
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.