Montero Mining & Exploration Ltd (TSV: MON )
0.1900
-0.0050
(-2.56%)
Streaming Delayed Price
Updated: 1:24 PM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Apr 24, 2018 | 0.2400 | 0.2400 | 0.2400 | 100 | +0.00(+0.00%) | |
Apr 23, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,500 | +0.04(+20.00%) |
Apr 20, 2018 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 25,000 | -0.04(-16.67%) |
Apr 19, 2018 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 14,000 | +0.00(+0.00%) |
Apr 17, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.02(-5.88%) | |
Apr 12, 2018 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.02(-7.27%) | |
Apr 10, 2018 | 0.2750 | 0.2750 | 0.2750 | 0 | -0.01(-1.79%) | |
Apr 05, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.00(-1.75%) | |
Apr 04, 2018 | 0.2800 | 0.2850 | 0.2550 | 0.2850 | 47,000 | +0.00(+1.79%) |
Apr 03, 2018 | 0.2800 | 0.2800 | 0.2350 | 0.2800 | 19,000 | -0.00(-1.75%) |
Apr 02, 2018 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 5,500 | +0.00(+0.00%) |
Mar 29, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.01(-1.72%) | |
Mar 28, 2018 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 2,000 | +0.01(+5.45%) |
Mar 27, 2018 | 0.2700 | 0.2750 | 0.2600 | 0.2750 | 5,000 | +0.03(+10.00%) |
Mar 26, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 4,000 | -0.01(-1.96%) |
Mar 23, 2018 | 0.2850 | 0.2850 | 0.2400 | 0.2550 | 47,000 | -0.03(-10.53%) |
Mar 22, 2018 | 0.2800 | 0.2850 | 0.2400 | 0.2850 | 35,000 | +0.00(+1.79%) |
Mar 15, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
Mar 14, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 7,500 | +0.00(+0.00%) |
Mar 13, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 500 | -0.01(-3.45%) |
Mar 12, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 500 | +0.02(+9.43%) |
Mar 09, 2018 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 5,500 | -0.03(-11.67%) |
Mar 07, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.01(+1.69%) | |
Mar 05, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.01(+1.72%) | |
Mar 01, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.03(+11.54%) | |
Feb 27, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.04(-13.33%) | |
Feb 26, 2018 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | 57,375 | +0.00(+0.00%) |
Feb 15, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Feb 14, 2018 | 0.3000 | 0.3000 | 0.2700 | 0.3000 | 6,300 | +0.01(+1.69%) |
Feb 13, 2018 | 0.3200 | 0.3350 | 0.2950 | 0.2950 | 42,275 | -0.02(-4.84%) |
Feb 08, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-3.13%) | |
Feb 07, 2018 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 15,500 | +0.04(+12.28%) |
Feb 05, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.03(-8.06%) | |
Feb 02, 2018 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 78,458 | -0.01(-3.13%) |
Feb 01, 2018 | 0.2950 | 0.3200 | 0.2950 | 0.3200 | 60,000 | -0.01(-3.03%) |
Jan 29, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.00(+0.00%) | |
Jan 24, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.01(-2.94%) | |
Jan 23, 2018 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 2,500 | +0.01(+3.03%) |
Jan 18, 2018 | 0.3300 | 0.3300 | 0.3300 | 375 | +0.03(+8.20%) | |
Jan 17, 2018 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 2,500 | +0.03(+12.96%) |
Jan 16, 2018 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 | +0.02(+5.88%) |
Jan 15, 2018 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 5,050 | -0.01(-1.92%) |
Jan 12, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 | +0.00(+0.00%) |
Jan 11, 2018 | 0.2950 | 0.2950 | 0.2550 | 0.2600 | 82,100 | -0.03(-10.34%) |
Jan 10, 2018 | 0.2950 | 0.2950 | 0.2950 | 0.2900 | 26,700 | +0.00(+0.00%) |
Jan 09, 2018 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 42,800 | -0.02(-4.92%) |
Jan 08, 2018 | 0.3050 | 0.3050 | 0.2900 | 0.3050 | 11,500 | +0.00(+0.00%) |
Jan 05, 2018 | 0.2850 | 0.3050 | 0.2850 | 0.3050 | 10,500 | +0.02(+8.93%) |
Jan 04, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 8,000 | -0.03(-11.11%) |
Jan 03, 2018 | 0.2700 | 0.3150 | 0.2700 | 0.3150 | 6,500 | +0.03(+12.50%) |
Dec 29, 2017 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.00(-1.75%) | |
Dec 28, 2017 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 95,000 | -0.01(-1.72%) |
Dec 22, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.02(+7.41%) | |
Dec 21, 2017 | 0.3000 | 0.3100 | 0.2700 | 0.2700 | 55,750 | -0.03(-11.48%) |
Dec 20, 2017 | 0.3250 | 0.3250 | 0.3050 | 0.3050 | 19,000 | -0.04(-10.29%) |
Dec 18, 2017 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
Dec 15, 2017 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 39,900 | +0.01(+3.03%) |
Dec 14, 2017 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 61,500 | -0.02(-5.71%) |
Dec 13, 2017 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 16,000 | +0.00(+0.00%) |
Dec 12, 2017 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 73,263 | -0.07(-15.66%) |
Dec 11, 2017 | 0.4100 | 0.4400 | 0.3950 | 0.4150 | 31,750 | +0.05(+15.28%) |
Dec 08, 2017 | 0.3500 | 0.3850 | 0.3300 | 0.3600 | 15,000 | +0.03(+9.09%) |
Dec 07, 2017 | 0.3850 | 0.3850 | 0.3300 | 0.3300 | 62,200 | -0.02(-5.71%) |
Dec 06, 2017 | 0.3950 | 0.4250 | 0.3500 | 0.3500 | 73,500 | +0.00(+0.00%) |
Dec 05, 2017 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 11,250 | +0.02(+6.06%) |
Dec 04, 2017 | 0.3550 | 0.3750 | 0.3300 | 0.3300 | 46,347 | -0.02(-5.71%) |
Dec 01, 2017 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | 20,900 | +0.02(+6.06%) |
Nov 30, 2017 | 0.3900 | 0.3900 | 0.2800 | 0.3300 | 69,100 | -0.06(-15.38%) |
Nov 29, 2017 | 0.3300 | 0.4850 | 0.3300 | 0.3900 | 341,659 | +0.11(+39.29%) |
Nov 28, 2017 | 0.1600 | 0.2800 | 0.1600 | 0.2800 | 107,500 | +0.12(+75.00%) |
Nov 27, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | +0.00(+0.00%) |
Nov 22, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Nov 21, 2017 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 16,000 | +0.00(+0.00%) |
Nov 20, 2017 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 25,000 | +0.01(+6.67%) |
Nov 17, 2017 | 0.2100 | 0.2200 | 0.1200 | 0.1500 | 263,500 | -0.04(-18.92%) |
Nov 16, 2017 | 0.1650 | 0.1850 | 0.1650 | 0.1850 | 14,750 | +0.02(+15.62%) |
Nov 15, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 6,500 | +0.01(+6.67%) |
Nov 13, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-6.25%) | |
Nov 08, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Nov 07, 2017 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 34,500 | -0.02(-11.11%) |
Nov 02, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-2.70%) | |
Oct 30, 2017 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.04(-15.91%) | |
Oct 26, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Oct 24, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.05(+29.41%) | |
Oct 12, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
Oct 11, 2017 | 0.1550 | 0.1600 | 0.1450 | 0.1600 | 27,000 | -0.01(-5.88%) |
Oct 10, 2017 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 10,000 | +0.01(+6.25%) |
Oct 03, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Sep 29, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+3.23%) | |
Sep 25, 2017 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
Sep 22, 2017 | 0.1700 | 0.1700 | 0.1550 | 0.1550 | 9,375 | -0.02(-8.82%) |
Sep 15, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Sep 11, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.00(-2.86%) | |
Sep 05, 2017 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.05(-20.45%) | |
Sep 01, 2017 | 0.1950 | 0.2300 | 0.1950 | 0.2200 | 27,000 | +0.03(+15.79%) |
Aug 31, 2017 | 0.1650 | 0.1900 | 0.1650 | 0.1900 | 5,000 | +0.04(+22.58%) |
Aug 30, 2017 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 625 | +0.00(+0.00%) |
Aug 29, 2017 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 12,000 | -0.01(-6.06%) |
Aug 25, 2017 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.01(+6.45%) | |
Aug 23, 2017 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.05(-22.50%) | |
Aug 09, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.04(+21.21%) | |
Aug 08, 2017 | 0.1550 | 0.1650 | 0.1550 | 0.1650 | 6,625 | +0.00(+0.00%) |
Aug 01, 2017 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.01(-2.94%) | |
Jul 31, 2017 | 0.1950 | 0.1950 | 0.1700 | 0.1700 | 29,125 | -0.08(-32.00%) |
Jul 26, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) |
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.
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.