Moneta Porcupine Mines Historical Data - ME

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Moneta Porcupine Mines Inc ME Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.005 4.35% 0.12 0.12 0.115 0.12 0.115 10:34:46
more quote information »

ME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.130.1350.110.1199067166,160-0.01-7.69%
1 Month0.1150.1350.110.1260978213,4000.0054.35%
3 Months0.100.1350.0950.1165195196,0070.0220.0%
6 Months0.110.140.090.1138021192,2920.019.09%
1 Year0.1050.140.090.1118264184,4580.01514.29%
3 Years0.2450.2550.070.1465698219,745-0.125-51.02%
5 Years0.060.360.050.1698657266,3650.06100.0%

ME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2020 0.12 0.005 4.35% 0.12 0.12 0.115 23,000
Jan 17 2020 0.115 0.00 0.0% 0.115 0.115 0.11 148,000
Jan 16 2020 0.115 -0.005 -4.17% 0.125 0.125 0.115 302,700
Jan 15 2020 0.12 -0.01 -7.69% 0.13 0.13 0.12 162,500
Jan 15 2020 0.13 0.00 0.0% 0.13 0.13 0.13 0
Jan 14 2020 0.13 0.00 0.0% 0.135 0.135 0.13 30,100
Jan 13 2020 0.13 0.00 0.0% 0.13 0.135 0.13 187,500
Jan 13 2020 0.13 0.00 0.0% 0.13 0.135 0.13 187,500
Jan 10 2020 0.13 0.00 0.0% 0.13 0.13 0.13 28,500
Jan 09 2020 0.13 -0.005 -3.7% 0.13 0.13 0.125 90,000
Jan 09 2020 0.135 0.00 0.0% 0.135 0.135 0.135 0
Jan 08 2020 0.135 0.00 0.0% 0.135 0.135 0.13 92,500
Jan 07 2020 0.135 0.005 3.85% 0.13 0.135 0.125 26,009
Jan 06 2020 0.13 0.00 0.0% 0.13 0.135 0.13 1,330,800
Jan 03 2020 0.13 0.00 0.0% 0.13 0.13 0.125 245,000
Jan 02 2020 0.13 0.005 4.0% 0.13 0.13 0.125 140,100
Dec 31 2019 0.125 0.00 0.0% 0.125 0.125 0.125 104,000
Dec 30 2019 0.125 0.00 0.0% 0.125 0.125 0.125 200,500
Dec 27 2019 0.125 0.005 4.17% 0.12 0.125 0.12 110,960
Dec 27 2019 0.12 0.00 0.0% 0.12 0.12 0.12 0
Dec 24 2019 0.12 0.00 0.0% 0.12 0.12 0.115 68,800
Dec 23 2019 0.12 0.00 0.0% 0.115 0.12 0.115 359,834
See More Historical Prices »


Your Recent History
TSX
ME
Moneta Por..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.