Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Montero Mining & Exploration Ltd (TSV: MON )

0.1900 -0.0100 (-5.00%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 11, 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 (%)
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.