Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moneta Porcupine Min (TSX: ME )

N/A UNCHANGED
Last Price Updated: 3:54 PM EST, Feb 8, 2024 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, 2021 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Jun 29, 2021 0.3500 0.3700 0.3400 0.3700 574,400 +0.02(+5.71%)
Jun 28, 2021 0.3650 0.3650 0.3500 0.3500 386,790 -0.01(-2.78%)
Jun 25, 2021 0.3550 0.3650 0.3550 0.3600 157,428 +0.01(+2.86%)
Jun 24, 2021 0.3700 0.3700 0.3500 0.3500 870,610 -0.02(-5.41%)
Jun 23, 2021 0.3700 0.3750 0.3700 0.3700 328,600 +0.01(+1.37%)
Jun 22, 2021 0.3750 0.3750 0.3650 0.3650 1,039,800 -0.01(-1.35%)
Jun 21, 2021 0.3700 0.3750 0.3700 0.3700 193,000 +0.01(+2.78%)
Jun 18, 2021 0.3750 0.3750 0.3600 0.3600 634,400 -0.02(-4.00%)
Jun 17, 2021 0.3600 0.3800 0.3600 0.3750 695,889 +0.01(+1.35%)
Jun 16, 2021 0.3750 0.3850 0.3700 0.3700 563,029 -0.01(-2.63%)
Jun 15, 2021 0.4050 0.4050 0.3750 0.3800 590,650 -0.01(-2.56%)
Jun 14, 2021 0.4050 0.4050 0.3900 0.3900 187,500 -0.01(-1.27%)
Jun 11, 2021 0.4150 0.4150 0.3900 0.3950 326,406 -0.01(-2.47%)
Jun 10, 2021 0.4100 0.4100 0.4000 0.4050 702,550 +0.02(+3.85%)
Jun 09, 2021 0.3850 0.4100 0.3850 0.3900 389,838 +0.00(+0.00%)
Jun 08, 2021 0.3950 0.3950 0.3900 0.3900 282,981 -0.01(-1.27%)
Jun 07, 2021 0.4100 0.4100 0.3850 0.3950 465,210 -0.01(-3.66%)
Jun 04, 2021 0.4000 0.4150 0.3900 0.4100 721,810 +0.01(+2.50%)
Jun 03, 2021 39.00 0.4000 0.3800 0.4000 53,790,400 +0.00(+0.00%)
Jun 02, 2021 0.4350 0.4350 0.4000 0.4000 438,632 -0.03(-6.98%)
Jun 01, 2021 0.4000 0.4350 0.4000 0.4300 841,113 +0.03(+7.50%)
May 31, 2021 0.3950 0.4000 0.3950 0.4000 195,200 +0.00(+0.00%)
May 28, 2021 0.3800 0.4000 0.3800 0.4000 656,460 +0.02(+5.26%)
May 27, 2021 0.3800 0.3800 0.3700 0.3800 355,041 +0.00(+0.00%)
May 26, 2021 0.3850 0.3950 0.3800 0.3800 388,626 -0.01(-1.30%)
May 25, 2021 0.3900 0.3900 0.3750 0.3850 539,000 -0.01(-2.53%)
May 21, 2021 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
May 20, 2021 0.3950 0.4050 0.3800 0.3900 565,350 -0.01(-1.27%)
May 19, 2021 0.3900 0.4050 0.3850 0.3950 1,457,829 -0.01(-1.25%)
May 18, 2021 0.3900 0.4000 0.3800 0.4000 447,065 +0.02(+3.90%)
May 17, 2021 0.3600 0.3950 0.3600 0.3850 1,229,360 +0.02(+5.48%)
May 14, 2021 0.3550 0.3700 0.3550 0.3650 211,600 +0.01(+2.82%)
May 13, 2021 0.3550 0.3650 0.3500 0.3550 431,300 +0.01(+1.43%)
May 12, 2021 0.3600 0.3625 0.3500 0.3500 387,060 -0.01(-2.78%)
May 11, 2021 0.3800 0.3800 0.3500 0.3600 2,532,170 -0.02(-5.26%)
May 10, 2021 0.3900 0.3900 0.3800 0.3800 139,500 -0.01(-1.30%)
May 07, 2021 0.3900 0.3950 0.3850 0.3850 436,200 +0.00(+0.00%)
May 06, 2021 0.3750 0.4000 0.3750 0.3850 1,156,301 +0.01(+2.67%)
May 05, 2021 0.3600 0.3750 0.3600 0.3750 490,400 +0.02(+4.17%)
May 04, 2021 0.3800 0.3800 0.3550 0.3600 688,500 -0.02(-5.26%)
May 03, 2021 0.3650 0.3850 0.3650 0.3800 610,200 +0.02(+5.56%)
Apr 30, 2021 0.3500 0.3700 0.3500 0.3600 713,300 +0.01(+2.86%)
Apr 29, 2021 0.3500 0.3550 0.3250 0.3500 674,691 +0.01(+1.45%)
Apr 28, 2021 0.3500 0.3500 0.3450 0.3450 45,900 +0.00(+0.00%)
Apr 27, 2021 0.3500 0.3550 0.3450 0.3450 79,000 +0.00(+0.00%)
Apr 26, 2021 0.3450 0.3450 0.3400 0.3450 16,600 +0.00(+1.47%)
Apr 23, 2021 0.3550 0.3550 0.3350 0.3400 272,550 -0.01(-2.86%)
Apr 22, 2021 0.3600 0.3600 0.3500 0.3500 73,200 -0.01(-2.78%)
Apr 21, 2021 0.3500 0.3650 0.3500 0.3600 526,500 +0.01(+1.41%)
Apr 20, 2021 0.3550 0.3650 0.3550 0.3550 217,985 +0.00(+0.00%)
Apr 19, 2021 0.3550 0.3600 0.3500 0.3550 191,574 -0.01(-1.39%)
Apr 16, 2021 0.3600 0.3600 0.3600 0.3600 151,500 +0.01(+1.41%)
Apr 15, 2021 0.3550 0.3700 0.3550 0.3550 604,700 +0.01(+4.41%)
Apr 14, 2021 0.3450 0.3450 0.3350 0.3400 341,300 -0.00(-1.45%)
Apr 13, 2021 0.3550 0.3600 0.3450 0.3450 250,999 -0.01(-1.43%)
Apr 12, 2021 0.3600 0.3650 0.3500 0.3500 238,180 -0.01(-2.78%)
Apr 09, 2021 0.3700 0.3750 0.3550 0.3600 319,525 -0.01(-2.70%)
Apr 08, 2021 0.3950 0.4050 0.3600 0.3700 1,034,000 -0.02(-3.90%)
Apr 07, 2021 0.3750 0.3950 0.3700 0.3850 1,067,610 +0.01(+2.67%)
Apr 06, 2021 0.3700 0.3800 0.3700 0.3750 296,400 +0.01(+1.35%)
Apr 05, 2021 0.3800 0.3850 0.3700 0.3700 257,346 -0.01(-1.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.