|
 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 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-04 | 19,700 | 0.99 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2004-02-05 | 16,400 | 1.00 | 1.05 | 0.95 | 1.05 | 00:00:00 | | 2004-02-06 | 6,200 | 1.02 | 1.04 | 0.98 | 1.04 | 00:00:00 | | 2004-02-09 | 2,200 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2004-02-10 | 9,300 | 0.96 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2004-02-11 | 14,500 | 1.01 | 1.01 | 0.96 | 1.00 | 00:00:00 | | 2004-02-12 | 8,700 | 1.03 | 1.03 | 0.95 | 1.00 | 00:00:00 | | 2004-02-13 | 10,400 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2004-02-16 | 22,400 | 0.95 | 1.00 | 0.93 | 0.95 | 00:00:00 | | 2004-02-17 | 24,500 | 0.93 | 1.03 | 0.91 | 1.00 | 00:00:00 | | 2004-02-18 | 3,000 | 0.95 | 1.01 | 0.95 | 1.01 | 00:00:00 | | 2004-02-19 | 24,800 | 0.95 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2004-02-20 | 14,700 | 0.90 | 0.98 | 0.83 | 0.98 | 00:00:00 | | 2004-02-26 | 31,400 | 0.95 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2004-02-27 | 35,000 | 0.95 | 1.03 | 0.94 | 1.01 | 00:00:00 | | 2004-03-01 | 22,000 | 0.91 | 0.98 | 0.87 | 0.98 | 00:00:00 | | 2004-03-02 | 22,500 | 0.95 | 0.99 | 0.90 | 0.99 | 00:00:00 | | 2004-03-03 | 6,000 | 0.99 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2004-03-04 | 1,500 | 0.89 | 0.99 | 0.89 | 0.99 | 00:00:00 | | 2004-03-05 | 3,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2004-03-08 | 6,000 | 0.89 | 0.92 | 0.87 | 0.90 | 00:00:00 | | 2004-03-09 | 9,000 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2004-03-11 | 17,000 | 0.94 | 0.94 | 0.89 | 0.94 | 00:00:00 | | 2004-03-12 | 9,500 | 0.88 | 0.94 | 0.84 | 0.94 | 00:00:00 | | 2004-03-16 | 32,000 | 0.94 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2004-03-17 | 34,400 | 0.91 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2004-03-18 | 62,000 | 0.90 | 0.95 | 0.86 | 0.95 | 00:00:00 | | 2004-03-19 | 23,100 | 0.94 | 0.94 | 0.90 | 0.92 | 00:00:00 | | 2004-03-22 | 10,500 | 0.90 | 0.92 | 0.87 | 0.92 | 00:00:00 | | 2004-03-23 | 33,000 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2004-03-24 | 12,000 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2004-03-25 | 3,000 | 0.87 | 0.92 | 0.87 | 0.92 | 00:00:00 | | 2004-03-26 | 40,500 | 0.92 | 0.95 | 0.89 | 0.94 | 00:00:00 | | 2004-03-30 | 34,000 | 0.94 | 0.99 | 0.90 | 0.99 | 00:00:00 | | 2004-03-31 | 47,900 | 0.98 | 1.05 | 0.95 | 1.05 | 00:00:00 | | 2004-04-01 | 45,500 | 1.00 | 1.04 | 0.98 | 1.04 | 00:00:00 | | 2004-04-02 | 23,600 | 1.00 | 1.07 | 0.98 | 1.07 | 00:00:00 | | 2004-04-05 | 8,900 | 1.06 | 1.06 | 1.01 | 1.05 | 00:00:00 | | 2004-04-06 | 17,100 | 1.06 | 1.15 | 1.00 | 1.15 | 00:00:00 | | 2004-04-07 | 32,600 | 1.14 | 1.20 | 1.00 | 1.00 | 00:00:00 | | 2004-04-08 | 12,000 | 1.00 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2004-04-12 | 6,200 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2004-04-13 | 15,700 | 1.07 | 1.09 | 0.91 | 1.08 | 00:00:00 | | 2004-04-15 | 3,500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2004-04-16 | 5,000 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2004-04-19 | 3,200 | 0.92 | 0.98 | 0.90 | 0.98 | 00:00:00 | | 2004-04-21 | 1,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2004-04-22 | 7,500 | 0.89 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2004-04-23 | 19,000 | 0.89 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2004-04-26 | 6,500 | 0.86 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2004-04-27 | 5,500 | 0.81 | 0.88 | 0.81 | 0.88 | 00:00:00 | | 2004-04-29 | 3,500 | 0.80 | 0.87 | 0.76 | 0.87 | 00:00:00 | | 2004-04-30 | 7,000 | 0.78 | 0.92 | 0.78 | 0.88 | 00:00:00 | | 2004-05-03 | 5,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2004-05-04 | 15,500 | 0.87 | 0.94 | 0.75 | 0.94 | 00:00:00 | | 2004-05-05 | 1,500 | 0.95 | 1.03 | 0.95 | 1.03 | 00:00:00 | | 2004-05-06 | 1,100 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2004-05-07 | 10,800 | 0.85 | 0.93 | 0.84 | 0.93 | 00:00:00 | | 2004-05-10 | 14,000 | 0.93 | 0.93 | 0.81 | 0.83 | 00:00:00 | | 2004-05-11 | 23,000 | 0.93 | 0.98 | 0.83 | 0.95 | 00:00:00 | | 2004-05-12 | 5,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2004-05-13 | 4,500 | 0.94 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2004-05-14 | 1,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2004-05-18 | 1,600 | 0.85 | 0.90 | 0.79 | 0.90 | 00:00:00 | | 2004-05-19 | 1,500 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2004-05-25 | 2,000 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2004-06-01 | 3,400 | 0.90 | 0.95 | 0.84 | 0.92 | 00:00:00 | | 2004-06-03 | 33,000 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2004-06-04 | 24,500 | 0.75 | 0.82 | 0.68 | 0.82 | 00:00:00 | | 2004-06-08 | 3,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-06-09 | 4,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-06-10 | 12,900 | 0.70 | 0.76 | 0.70 | 0.76 | 00:00:00 | | 2004-06-11 | 5,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2004-06-14 | 5,500 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2004-06-17 | 8,100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-06-21 | 3,500 | 0.78 | 0.89 | 0.70 | 0.89 | 00:00:00 | | 2004-06-22 | 900 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2004-06-24 | 3,000 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2004-06-28 | 2,500 | 0.68 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2004-06-29 | 3,500 | 0.68 | 0.78 | 0.68 | 0.75 | 00:00:00 | | 2004-06-30 | 2,500 | 0.66 | 0.79 | 0.66 | 0.79 | 00:00:00 | | 2004-07-02 | 2,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-07-05 | 41,500 | 0.76 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2004-07-06 | 16,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2004-07-07 | 2,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2004-07-08 | 11,000 | 0.78 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2004-07-09 | 34,600 | 0.85 | 0.85 | 0.75 | 0.82 | 00:00:00 | | 2004-07-12 | 4,000 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2004-07-13 | 5,000 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2004-07-15 | 1,500 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2004-07-16 | 5,000 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2004-07-19 | 34,400 | 0.89 | 0.98 | 0.88 | 0.92 | 00:00:00 | | 2004-07-20 | 93,500 | 0.96 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2004-07-21 | 7,500 | 0.90 | 0.92 | 0.84 | 0.92 | 00:00:00 | | 2004-07-22 | 1,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2004-07-23 | 2,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2004-07-27 | 7,000 | 0.80 | 0.85 | 0.71 | 0.85 | 00:00:00 | | 2004-07-28 | 37,300 | 0.71 | 0.81 | 0.71 | 0.81 | 00:00:00 | | 2004-07-30 | 4,500 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2004-08-03 | 6,000 | 0.75 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2004-08-04 | 500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-08-09 | 500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-08-11 | 500 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2004-08-12 | 500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-08-16 | 284,100 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2004-08-17 | 13,500 | 0.62 | 0.76 | 0.62 | 0.76 | 00:00:00 | | 2004-08-19 | 6,500 | 0.66 | 0.75 | 0.66 | 0.75 | 00:00:00 | | 2004-08-20 | 3,500 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | | 2004-08-23 | 2,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2004-08-26 | 10,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2004-08-27 | 6,000 | 0.72 | 0.75 | 0.67 | 0.72 | 00:00:00 | | 2004-08-30 | 2,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2004-08-31 | 4,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2004-09-01 | 27,500 | 0.72 | 0.77 | 0.72 | 0.72 | 00:00:00 | | 2004-09-02 | 6,000 | 0.70 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2004-09-03 | 3,500 | 0.84 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2004-09-07 | 5,000 | 0.80 | 0.88 | 0.80 | 0.88 | 00:00:00 | | 2004-09-08 | 23,500 | 0.78 | 0.86 | 0.78 | 0.85 | 00:00:00 | | 2004-09-09 | 8,500 | 0.80 | 0.84 | 0.77 | 0.84 | 00:00:00 | | 2004-09-10 | 9,500 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2004-09-14 | 12,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
