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 30, 2017 0.1399 0.1399 0.1399 0 -0.00(-2.51%)
May 26, 2017 0.1435 0.1435 0.1435 0.1435 30,000 -0.01(-4.33%)
May 24, 2017 0.1500 0.1500 0.1500 0 +0.00(+2.60%)
May 23, 2017 0.1425 0.1499 0.1392 0.1462 201,000 +0.01(+5.94%)
May 22, 2017 0.1350 0.1380 0.1350 0.1380 11,200 +0.00(+2.22%)
May 19, 2017 0.1232 0.1350 0.1232 0.1350 115,968 +0.01(+10.84%)
May 18, 2017 0.1218 0.1218 0.1218 0.1218 2,102 +0.00(+0.58%)
May 16, 2017 0.1211 0.1211 0.1211 0 +0.00(+1.17%)
May 15, 2017 0.1153 0.1197 0.1153 0.1197 5,074 +0.01(+5.46%)
May 12, 2017 0.1150 0.1151 0.1135 0.1135 31,000 -0.01(-5.34%)
May 11, 2017 0.1200 0.1200 0.1125 0.1199 31,000 +0.00(+1.27%)
May 09, 2017 0.1184 0.1184 0.1184 0 -0.00(-3.27%)
May 08, 2017 0.1224 0.1224 0.1224 0.1224 600 -0.00(-0.24%)
May 05, 2017 0.1216 0.1300 0.1191 0.1227 81,500 +0.00(+0.74%)
May 04, 2017 0.1218 0.1218 0.1218 0.1218 150 -0.00(-1.83%)
May 03, 2017 0.1250 0.1263 0.1241 0.1241 41,000 +0.00(+1.20%)
May 02, 2017 0.1226 0.1226 0.1226 0.1226 25,000 +0.00(+0.00%)
May 01, 2017 0.1255 0.1255 0.1226 0.1226 30,000 -0.01(-8.16%)
Apr 28, 2017 0.1335 0.1335 0.1325 0.1335 15,635 -0.00(-1.26%)
Apr 25, 2017 0.1352 0.1352 0.1352 0 +0.00(+0.07%)
Apr 24, 2017 0.1349 0.1354 0.1300 0.1351 176,000 +0.00(+2.82%)
Apr 21, 2017 0.1314 0.1314 0.1314 0.1314 15,000 +0.00(+2.98%)
Apr 20, 2017 0.1276 0.1276 0.1276 0.1276 92,000 -0.01(-3.77%)
Apr 18, 2017 0.1326 0.1326 0.1326 0 -0.01(-5.29%)
Apr 17, 2017 0.1500 0.1500 0.1400 0.1400 144,453 -0.01(-7.83%)
Apr 13, 2017 0.1394 0.1559 0.1393 0.1519 292,000 +0.02(+15.51%)
Apr 12, 2017 0.1305 0.1328 0.1300 0.1315 167,000 +0.00(+1.15%)
Apr 11, 2017 0.1296 0.1300 0.1296 0.1300 164,769 +0.00(+3.42%)
Apr 10, 2017 0.1274 0.1274 0.1257 0.1257 16,015 -0.00(-2.33%)
Apr 07, 2017 0.1270 0.1333 0.1270 0.1287 112,500 -0.00(-1.00%)
Apr 06, 2017 0.1200 0.1300 0.1200 0.1300 91,000 +0.00(+0.00%)
Apr 05, 2017 0.1300 0.1300 0.1300 0.1300 15,000 -0.00(-2.48%)
Apr 04, 2017 0.1320 0.1333 0.1301 0.1333 115,600 -0.00(-2.06%)
Apr 03, 2017 0.1343 0.1398 0.1314 0.1361 149,900 -0.00(-2.79%)
Mar 31, 2017 0.1305 0.1400 0.1276 0.1400 117,523 +0.01(+7.53%)
Mar 30, 2017 0.1248 0.1302 0.1227 0.1302 48,000 +0.00(+0.15%)
Mar 29, 2017 0.1297 0.1300 0.1261 0.1300 157,320 -0.01(-5.52%)
Mar 27, 2017 0.1376 0.1376 0.1376 0 +0.00(+0.00%)
Mar 24, 2017 0.1376 0.1376 0.1376 0.1376 8,571 +0.01(+5.93%)
Mar 23, 2017 0.1299 0.1299 0.1299 0.1299 1,000 -0.01(-9.16%)
Mar 22, 2017 0.1430 0.1430 0.1430 0.1430 5,330 -0.00(-2.72%)
Mar 21, 2017 0.1470 0.1470 0.1470 0.1470 40,000 +0.00(+0.16%)
Mar 20, 2017 0.1411 0.1554 0.1411 0.1468 35,100 +0.01(+4.53%)
Mar 17, 2017 0.1400 0.1408 0.1400 0.1404 79,500 -0.00(-2.50%)
Mar 16, 2017 0.1440 0.1460 0.1440 0.1440 52,500 -0.00(-1.77%)
Mar 14, 2017 0.1466 0.1466 0.1466 0 +0.00(+2.23%)
Mar 13, 2017 0.1200 0.1434 0.1200 0.1434 64,270 +0.02(+19.50%)
Mar 10, 2017 0.1203 0.1210 0.1167 0.1200 146,665 -0.01(-7.98%)
Mar 09, 2017 0.1307 0.1307 0.1304 0.1304 150,700 +0.00(+0.31%)
Mar 08, 2017 0.1197 0.1300 0.1197 0.1300 39,300 +0.00(+2.20%)
Mar 07, 2017 0.1350 0.1405 0.1173 0.1272 135,000 -0.01(-9.21%)
Mar 06, 2017 0.1748 0.1748 0.1397 0.1401 154,850 -0.03(-15.50%)
Mar 03, 2017 0.1658 0.1658 0.1658 0.1658 750 +0.00(+0.12%)
Mar 02, 2017 0.1641 0.1656 0.1641 0.1656 9,500 -0.00(-2.59%)
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.