|
 Mountain Lake Res - [Ticker: MOA.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MOA.V quotes from 2000-01-01 to 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-30 | 13,500 | 0.48 | 0.52 | 0.44 | 0.52 | 00:00:00 | | 2006-01-03 | 16,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-01-04 | 1,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2006-01-05 | 2,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2006-01-06 | 22,500 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2006-01-09 | 6,500 | 0.63 | 0.63 | 0.55 | 0.55 | 00:00:00 | | 2006-01-10 | 10,000 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2006-01-12 | 3,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2006-01-18 | 4,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2006-01-19 | 4,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2006-01-20 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2006-01-23 | 13,500 | 0.50 | 0.65 | 0.49 | 0.65 | 00:00:00 | | 2006-01-25 | 34,000 | 0.55 | 0.65 | 0.55 | 0.65 | 00:00:00 | | 2006-01-26 | 9,000 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2006-01-30 | 2,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2006-01-31 | 51,000 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2006-02-01 | 30,000 | 0.54 | 0.60 | 0.52 | 0.55 | 00:00:00 | | 2006-02-02 | 5,200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2006-02-03 | 1,200 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2006-02-07 | 4,000 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2006-02-09 | 10,000 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2006-02-10 | 20,800 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2006-02-13 | 1,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2006-02-14 | 47,500 | 0.52 | 0.53 | 0.47 | 0.52 | 00:00:00 | | 2006-02-15 | 30,000 | 0.50 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2006-02-16 | 4,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2006-02-17 | 32,500 | 0.51 | 0.57 | 0.50 | 0.57 | 00:00:00 | | 2006-02-21 | 4,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2006-02-22 | 4,000 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2006-02-23 | 78,500 | 0.60 | 0.62 | 0.57 | 0.62 | 00:00:00 | | 2006-02-24 | 19,000 | 0.62 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2006-02-27 | 71,300 | 0.62 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2006-02-28 | 14,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2006-03-02 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-03-03 | 22,000 | 0.59 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2006-03-07 | 28,000 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2006-03-08 | 2,000 | 0.58 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2006-03-14 | 10,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-03-20 | 11,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-03-21 | 27,500 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2006-03-22 | 8,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2006-03-23 | 43,500 | 0.62 | 0.68 | 0.62 | 0.68 | 00:00:00 | | 2006-03-24 | 9,400 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2006-03-27 | 4,000 | 0.69 | 0.69 | 0.63 | 0.63 | 00:00:00 | | 2006-03-29 | 10,500 | 0.69 | 0.69 | 0.59 | 0.65 | 00:00:00 | | 2006-03-30 | 51,000 | 0.66 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2006-03-31 | 22,000 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2006-04-03 | 5,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2006-04-05 | 12,000 | 0.69 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2006-04-06 | 22,000 | 0.66 | 0.69 | 0.62 | 0.69 | 00:00:00 | | 2006-04-07 | 13,000 | 0.69 | 0.70 | 0.63 | 0.63 | 00:00:00 | | 2006-04-10 | 2,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2006-04-11 | 10,000 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2006-04-12 | 1,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2006-04-17 | 26,000 | 0.65 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2006-04-18 | 2,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2006-04-19 | 26,000 | 0.61 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2006-04-20 | 11,000 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2006-04-21 | 2,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-04-25 | 86,500 | 0.59 | 0.65 | 0.52 | 0.64 | 00:00:00 | | 2006-04-27 | 1,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2006-04-28 | 8,000 | 0.60 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2006-05-01 | 2,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2006-05-02 | 28,500 | 0.53 | 0.59 | 0.50 | 0.59 | 00:00:00 | | 2006-05-04 | 3,800 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2006-05-05 | 20,300 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2006-05-10 | 10,500 | 0.58 | 0.59 | 0.51 | 0.59 | 00:00:00 | | 2006-05-11 | 2,500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2006-05-12 | 17,500 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2006-05-15 | 15,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2006-05-16 | 4,100 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2006-05-17 | 13,000 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2006-05-18 | 19,000 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2006-05-19 | 24,000 | 0.48 | 0.55 | 0.48 | 0.55 | 00:00:00 | | 2006-05-23 | 1,500 | 0.55 | 0.55 | 0.48 | 0.48 | 00:00:00 | | 2006-05-24 | 1,900 | 0.48 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2006-05-30 | 8,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2006-05-31 | 15,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2006-06-01 | 14,000 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2006-06-02 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-06-05 | 40,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-06-06 | 11,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2006-06-07 | 3,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-06-08 | 61,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2006-06-09 | 71,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-06-12 | 3,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2006-06-13 | 104,500 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2006-06-15 | 34,000 | 0.48 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2006-06-16 | 18,500 | 0.46 | 0.48 | 0.43 | 0.46 | 00:00:00 | | 2006-06-20 | 20,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2006-06-21 | 8,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2006-06-27 | 15,500 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2006-06-28 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2006-06-30 | 57,500 | 0.43 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2006-07-04 | 7,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2006-07-05 | 8,200 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2006-07-07 | 1,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2006-07-10 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-07-11 | 3,200 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2006-07-14 | 6,000 | 0.42 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2006-07-18 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-07-21 | 5,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2006-07-24 | 1,800 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2006-07-25 | 4,000 | 0.41 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2006-07-26 | 17,000 | 0.41 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2006-07-27 | 23,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2006-07-28 | 20,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-08-01 | 16,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2006-08-02 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-08-03 | 20,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-08-04 | 73,000 | 0.42 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2006-08-08 | 30,000 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2006-08-09 | 35,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-08-11 | 17,000 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2006-08-14 | 22,000 | 0.43 | 0.51 | 0.43 | 0.51 | 00:00:00 | | 2006-08-15 | 5,000 | 0.51 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2006-08-17 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-08-18 | 13,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-08-21 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-08-22 | 81,000 | 0.50 | 0.54 | 0.49 | 0.54 | 00:00:00 | | 2006-08-24 | 1,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
