Montero Mining & Exploration Ltd (TSV: MON )
0.1900
+0.0050
(+2.70%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2023 | 0.0650 | 0 | +0.00(+0.00%) | |||
| Apr 26, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 | +0.00(+0.00%) |
| Apr 25, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 14,000 | +0.00(+0.00%) |
| Apr 20, 2023 | 0.0650 | 0 | +0.00(+0.00%) | |||
| Apr 13, 2023 | 0.0650 | 0 | +0.01(+8.33%) | |||
| Apr 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | -0.01(-7.69%) |
| Apr 11, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 9,000 | +0.00(+0.00%) |
| Apr 03, 2023 | 0.0650 | 0 | -0.01(-7.14%) | |||
| Mar 31, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,542 | +0.00(+0.00%) |
| Mar 29, 2023 | 0.0700 | 0 | -0.00(-6.67%) | |||
| Mar 28, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 12,396 | +0.00(+7.14%) |
| Mar 27, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 27,700 | +0.01(+7.69%) |
| Mar 24, 2023 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 54,800 | -0.01(-7.14%) |
| Mar 20, 2023 | 0.0700 | 20 | +0.02(+27.27%) | |||
| Mar 09, 2023 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Mar 08, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 14,500 | +0.00(+0.00%) |
| Mar 06, 2023 | 0.0550 | 34 | -0.00(-8.33%) | |||
| Mar 03, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 | -0.01(-7.69%) |
| Mar 01, 2023 | 0.0650 | 0 | +0.00(+0.00%) | |||
| Feb 28, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,000 | +0.00(+0.00%) |
| Feb 27, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,500 | +0.00(+0.00%) |
| Feb 24, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 | +0.00(+0.00%) |
| Feb 23, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 29,000 | +0.00(+0.00%) |
| Feb 22, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,100 | +0.01(+18.18%) |
| Feb 21, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 9,700 | +0.00(+10.00%) |
| Feb 15, 2023 | 0.0500 | 0 | -0.01(-16.67%) | |||
| Feb 14, 2023 | 0.0750 | 0.0750 | 0.0600 | 0.0600 | 31,776 | -0.02(-25.00%) |
| Feb 13, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 9,000 | -0.01(-11.11%) |
| Feb 10, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | +0.00(+0.00%) |
| Feb 07, 2023 | 0.0900 | 2 | +0.00(+0.00%) | |||
| Feb 06, 2023 | 0.0400 | 0.0900 | 0.0400 | 0.0900 | 263,700 | +0.05(+125.00%) |
| Feb 03, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 | +0.00(+0.00%) |
| Feb 01, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Jan 27, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Jan 24, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Jan 23, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 | -0.00(-11.11%) |
| Jan 19, 2023 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Jan 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,050 | -0.00(-11.11%) |
| Jan 17, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | -0.01(-10.00%) |
| Jan 12, 2023 | 0.0500 | 107 | +0.00(+0.00%) | |||
| Jan 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,425 | +0.01(+25.00%) |
| Jan 10, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 9,100 | +0.00(+14.29%) |
| Jan 09, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 10,000 | -0.01(-30.00%) |
| Jan 06, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,000 | +0.01(+11.11%) |
| Jan 05, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 93,000 | +0.00(+12.50%) |
| Jan 04, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | +0.00(+0.00%) |
| Jan 03, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,715 | +0.00(+14.29%) |
| Dec 30, 2022 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Dec 29, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | -0.01(-14.29%) |
| Dec 23, 2022 | 0.0350 | 10 | +0.01(+40.00%) | |||
| Dec 22, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 103,600 | +0.00(+0.00%) |
| Dec 21, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 127,167 | -0.01(-28.57%) |
| Dec 20, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,000 | +0.01(+16.67%) |
| Dec 16, 2022 | 0.0300 | 750 | +0.00(+0.00%) | |||
| Dec 15, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 33,000 | +0.01(+50.00%) |
| Dec 13, 2022 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Dec 12, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 49,000 | -0.01(-20.00%) |
| Dec 09, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 94,620 | -0.00(-16.67%) |
| Dec 08, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,025 | +0.00(+0.00%) |
| Dec 07, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+0.00%) |
| Dec 05, 2022 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Nov 30, 2022 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Nov 29, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 60,875 | -0.01(-28.57%) |
| Nov 28, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 23,000 | +0.00(+0.00%) |
| Nov 22, 2022 | 0.0350 | 0 | +0.01(+40.00%) | |||
| Nov 21, 2022 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 91,650 | -0.01(-28.57%) |
| Nov 17, 2022 | 0.0350 | 0 | -0.00(-12.50%) | |||
| Nov 15, 2022 | 0.0400 | 150 | +0.00(+0.00%) | |||
| Nov 14, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 33,917 | +0.00(+0.00%) |
| Nov 11, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 52,210 | +0.01(+33.33%) |
| Nov 10, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,000 | -0.01(-25.00%) |
| Nov 09, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,075 | +0.00(+14.29%) |
| Nov 08, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 40,000 | +0.01(+40.00%) |
| Nov 07, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,500 | -0.01(-28.57%) |
| Nov 04, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,000 | +0.01(+16.67%) |
| Oct 31, 2022 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Oct 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31,000 | +0.00(+0.00%) |
| Oct 27, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,639 | +0.00(+0.00%) |
| Oct 26, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 22,565 | +0.00(+0.00%) |
| Oct 25, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,125 | +0.00(+0.00%) |
| Oct 21, 2022 | 0.0300 | 125 | +0.00(+0.00%) | |||
| Oct 20, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 85,000 | -0.01(-14.29%) |
| Oct 19, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 109,400 | +0.00(+0.00%) |
| Oct 13, 2022 | 0.0350 | 0 | -0.01(-22.22%) | |||
| Oct 06, 2022 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Sep 26, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Sep 23, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 45,000 | -0.00(-11.11%) |
| Sep 21, 2022 | 0.0450 | 1 | -0.01(-10.00%) | |||
| Sep 19, 2022 | 0.0500 | 0 | -0.01(-16.67%) | |||
| Sep 14, 2022 | 0.0600 | 0 | +0.01(+20.00%) | |||
| Sep 13, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | -0.01(-16.67%) |
| Sep 06, 2022 | 0.0600 | 0 | +0.01(+20.00%) | |||
| Aug 31, 2022 | 0.0500 | 0 | -0.00(-9.09%) | |||
| Aug 30, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 116,653 | +0.01(+22.22%) |
| Aug 29, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 64,596 | +0.00(+12.50%) |
| Aug 26, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+0.00%) |
| Aug 25, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 30,000 | -0.00(-11.11%) |
| Aug 24, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 34,560 | +0.00(+0.00%) |
| Aug 23, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,000 | +0.00(+0.00%) |
| Aug 22, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+12.50%) |
| Aug 19, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 24,814 | +0.00(+14.29%) |
| Aug 16, 2022 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Aug 15, 2022 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 218,650 | -0.01(-25.00%) |
| Aug 12, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,544 | -0.00(-11.11%) |
| Aug 11, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,250 | +0.00(+12.50%) |
| Aug 09, 2022 | 0.0400 | 0 | -0.01(-20.00%) | |||
| Aug 03, 2022 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Aug 02, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,236 | +0.00(+0.00%) |
| Jul 29, 2022 | 0.0500 | 0 | -0.01(-16.67%) | |||
| Jul 28, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 65,000 | +0.01(+20.00%) |
| Jul 22, 2022 | 0.0500 | 350 | +0.00(+0.00%) | |||
| Jul 14, 2022 | 0.0500 | 30 | +0.01(+25.00%) | |||
| Jul 12, 2022 | 0.0400 | 500 | +0.00(+0.00%) | |||
| Jul 07, 2022 | 0.0400 | 0 | -0.01(-20.00%) | |||
| Jul 06, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 9,000 | +0.00(+0.00%) |
| Jul 04, 2022 | 0.0500 | 0 | -0.01(-16.67%) | |||
| Jun 29, 2022 | 0.0600 | 0 | +0.01(+20.00%) | |||
| Jun 28, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 83,000 | +0.01(+11.11%) |
| Jun 24, 2022 | 0.0450 | 418 | +0.00(+0.00%) | |||
| Jun 23, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 81,000 | -0.01(-18.18%) |
| Jun 22, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 37,699 | -0.00(-8.33%) |
| Jun 21, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 | -0.01(-7.69%) |
| Jun 20, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 | +0.01(+8.33%) |
| Jun 17, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 | -0.01(-7.69%) |
| Jun 16, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 9,000 | -0.01(-7.14%) |
| Jun 14, 2022 | 0.0700 | 0 | +0.01(+7.69%) | |||
| Jun 13, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 63,293 | -0.01(-7.14%) |
| Jun 09, 2022 | 0.0700 | 0 | -0.00(-6.67%) | |||
| Jun 08, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 4,551 | +0.00(+0.00%) |
| Jun 07, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,407 | -0.01(-11.76%) |
| Jun 06, 2022 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 9,000 | +0.01(+6.25%) |
| Jun 03, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 | +0.01(+6.67%) |
| Jun 01, 2022 | 0.0750 | 0 | -0.01(-11.76%) | |||
| May 30, 2022 | 0.0850 | 0 | +0.01(+6.25%) | |||
| May 27, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,950 | +0.01(+6.67%) |
| May 26, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 27,000 | -0.02(-21.05%) |
| May 18, 2022 | 0.0950 | 111 | +0.01(+18.75%) | |||
| May 17, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,500 | +0.00(+0.00%) |
| May 16, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | -0.02(-20.00%) |
| May 11, 2022 | 0.1000 | 0 | +0.01(+17.65%) | |||
| May 10, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 15,000 | +0.01(+6.25%) |
| May 09, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 9,374 | -0.03(-27.27%) |
| May 06, 2022 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 160,000 | +0.01(+4.76%) |
| May 05, 2022 | 0.0950 | 0.1100 | 0.0950 | 0.1050 | 185,782 | +0.01(+10.53%) |
| May 04, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 52,000 | +0.00(+0.00%) |
| May 03, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 50,000 | +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.