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 (%)
Aug 31, 2021 2.260 2.390 2.240 2.280 32,922 +0.04(+1.79%)
Aug 30, 2021 2.210 2.290 2.200 2.240 21,106 +0.02(+0.90%)
Aug 27, 2021 2.300 2.300 1.950 2.220 42,625 +0.04(+1.83%)
Aug 26, 2021 2.060 2.250 2.060 2.180 14,542 +1.84(+541.18%)
Aug 25, 2021 0.3400 0.3400 0.3200 0.3400 205,759 +0.00(+0.00%)
Aug 24, 2021 0.3400 0.3450 0.3400 0.3400 24,000 +0.00(+0.00%)
Aug 23, 2021 0.3300 0.3400 0.3300 0.3400 83,200 +0.02(+6.25%)
Aug 20, 2021 0.3150 0.3300 0.3050 0.3200 373,136 +0.00(+0.00%)
Aug 19, 2021 0.3350 0.3350 0.3050 0.3200 705,400 -0.01(-3.03%)
Aug 18, 2021 0.3450 0.3450 0.3250 0.3300 310,233 -0.01(-2.94%)
Aug 17, 2021 0.3600 0.3650 0.3400 0.3400 306,124 -0.02(-5.56%)
Aug 16, 2021 0.3600 0.3600 0.3500 0.3600 110,000 +0.01(+1.41%)
Aug 13, 2021 0.3450 0.3650 0.3450 0.3550 156,439 +0.01(+2.90%)
Aug 12, 2021 0.3650 0.3650 0.3450 0.3450 292,500 -0.02(-5.48%)
Aug 11, 2021 0.3650 0.3650 0.3500 0.3650 249,000 +0.00(+0.00%)
Aug 10, 2021 0.3700 0.3700 0.3650 0.3650 93,740 -0.01(-1.35%)
Aug 09, 2021 0.3850 0.3850 0.3700 0.3700 55,500 -0.01(-2.63%)
Aug 06, 2021 0.3850 0.3850 0.3750 0.3800 108,700 -0.01(-2.56%)
Aug 05, 2021 0.3950 0.4000 0.3900 0.3900 134,200 -0.01(-1.27%)
Aug 04, 2021 0.3950 0.3950 0.3950 0.3950 59,000 +0.00(+0.00%)
Aug 03, 2021 0.4000 0.4050 0.3950 0.3950 193,800 -0.01(-1.25%)
Jul 30, 2021 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Jul 29, 2021 0.3800 0.3950 0.3750 0.3950 225,554 +0.02(+5.33%)
Jul 28, 2021 0.3750 0.3750 0.3750 0.3750 71,000 +0.01(+1.35%)
Jul 27, 2021 0.3800 0.3800 0.3700 0.3700 63,741 -0.01(-2.63%)
Jul 26, 2021 0.3800 0.3900 0.3750 0.3800 194,499 +0.01(+1.33%)
Jul 23, 2021 0.3750 0.3750 0.3750 0.3750 21,070 -0.01(-1.32%)
Jul 22, 2021 0.3750 0.3850 0.3700 0.3800 97,030 +0.00(+0.00%)
Jul 21, 2021 0.3550 0.3850 0.3550 0.3800 300,000 +0.03(+7.04%)
Jul 20, 2021 0.3600 0.3600 0.3550 0.3550 30,611 +0.00(+0.00%)
Jul 19, 2021 0.3550 0.3600 0.3400 0.3550 609,116 -0.01(-2.74%)
Jul 16, 2021 0.3900 0.3900 0.3650 0.3650 299,733 -0.03(-6.41%)
Jul 15, 2021 0.3550 0.3900 0.3550 0.3900 985,960 +0.04(+11.43%)
Jul 14, 2021 0.3500 0.3500 0.3500 0.3500 80,700 +0.00(+0.00%)
Jul 13, 2021 0.3400 0.3500 0.3400 0.3500 100,540 +0.01(+2.94%)
Jul 12, 2021 0.3450 0.3450 0.3400 0.3400 15,250 -0.00(-1.45%)
Jul 09, 2021 0.3400 0.3450 0.3400 0.3450 138,000 -0.01(-1.43%)
Jul 08, 2021 0.3450 0.3500 0.3450 0.3500 148,104 +0.01(+1.45%)
Jul 07, 2021 0.3500 0.3500 0.3400 0.3450 568,849 -0.01(-1.43%)
Jul 06, 2021 0.3500 0.3550 0.3400 0.3500 548,078 +0.00(+0.00%)
Jul 05, 2021 0.3550 0.3550 0.3500 0.3500 585,999 -0.01(-1.41%)
Jul 02, 2021 0.3600 0.3600 0.3550 0.3550 29,440 -0.01(-2.74%)
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%)
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.