Moneta Porcupine Mines Historical Data - ME

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
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% 0.11 0.11 0.105 0.11 0.115 16:12:00
more quote information »

ME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1150.130.1050.1219029290,707-0.005-4.35%
1 Month0.1050.130.0950.1111475203,6130.0054.76%
3 Months0.1150.130.090.1071325190,849-0.005-4.35%
6 Months0.110.140.090.1111377175,4380.000.0%
1 Year0.110.160.090.1125272190,8830.000.0%
3 Years0.2550.2650.070.1507613218,954-0.145-56.86%
5 Years0.0450.360.040.1695165264,2700.065144.44%

ME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 0.115 -0.01 -8.0% 0.115 0.125 0.115 176,800
Dec 06 2019 0.125 0.00 0.0% 0.12 0.13 0.115 286,996
Dec 05 2019 0.125 0.00 0.0% 0.125 0.125 0.12 335,499
Dec 04 2019 0.125 0.005 4.17% 0.12 0.125 0.12 107,500
Dec 03 2019 0.12 0.005 4.35% 0.115 0.12 0.11 546,739
Dec 03 2019 0.115 0.00 0.0% 0.115 0.115 0.115 0
Dec 02 2019 0.115 0.00 0.0% 0.12 0.12 0.115 220,333
Nov 29 2019 0.115 0.005 4.55% 0.105 0.115 0.105 249,200
Nov 28 2019 0.11 0.00 0.0% 0.105 0.11 0.105 328,000
Nov 28 2019 0.11 0.00 0.0% 0.11 0.11 0.11 0
Nov 27 2019 0.11 0.01 10.0% 0.105 0.11 0.105 85,500
Nov 26 2019 0.10 -0.005 -4.76% 0.105 0.11 0.10 101,500
Nov 25 2019 0.105 -0.005 -4.55% 0.105 0.11 0.105 64,200
Nov 22 2019 0.11 0.005 4.76% 0.11 0.11 0.11 78,000
Nov 21 2019 0.105 0.00 0.0% 0.105 0.105 0.10 159,500
Nov 20 2019 0.105 0.005 5.0% 0.10 0.105 0.10 96,500
Nov 19 2019 0.10 0.00 0.0% 0.105 0.105 0.10 104,500
Nov 18 2019 0.10 0.00 0.0% 0.10 0.105 0.095 358,500
Nov 15 2019 0.10 0.00 0.0% 0.095 0.10 0.095 265,500
Nov 14 2019 0.10 0.00 0.0% 0.105 0.105 0.10 62,500
Nov 13 2019 0.10 0.00 0.0% 0.10 0.105 0.095 334,000
Nov 12 2019 0.10 -0.005 -4.76% 0.105 0.105 0.10 111,000
Nov 11 2019 0.105 0.00 0.0% 0.105 0.105 0.105 37,000
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.