Canada markets close in 1 hour 12 minutes

Montero Mining and Exploration Ltd. (MON.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6800-0.0200 (-2.86%)
As of 2:38PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20210.72000.72000.68000.68000.680015,104
Jan. 15, 20210.75000.75000.68000.70000.7000114,968
Jan. 14, 20210.78000.81000.72000.75000.7500138,846
Jan. 13, 20210.90000.94000.75000.81000.8100327,774
Jan. 12, 20210.60000.95000.53000.88000.8800785,725
Jan. 11, 20210.48000.58000.48000.57000.570099,133
Jan. 08, 20210.60000.60000.46500.51000.510085,721
Jan. 07, 20210.62000.62000.58000.60000.600037,378
Jan. 06, 20210.63000.63000.54000.56000.5600130,480
Jan. 05, 20210.57000.65000.57000.64000.6400258,285
Jan. 04, 20210.53000.59000.53000.56000.5600205,405
Dec. 31, 20200.47500.51000.47500.50000.500077,068
Dec. 30, 20200.47000.47000.44000.44000.440092,441
Dec. 29, 20200.45000.47000.44500.47000.470079,292
Dec. 24, 20200.43000.49000.40000.40000.400068,400
Dec. 23, 20200.34000.40000.34000.40000.4000106,945
Dec. 22, 20200.36000.36000.33000.33000.330028,579
Dec. 21, 20200.35000.37500.35000.36500.365081,887
Dec. 18, 20200.35000.35000.35000.35000.350033,500
Dec. 17, 20200.32500.35500.32500.35500.355032,349
Dec. 16, 20200.30000.33000.30000.33000.330048,001
Dec. 15, 20200.31000.31000.30000.30000.300010,250
Dec. 14, 20200.31500.33000.30500.31500.315017,750
Dec. 11, 20200.33000.33000.31000.32000.320072,300
Dec. 10, 20200.36500.36500.32000.32000.320060,164
Dec. 09, 20200.34000.35500.34000.35500.355035,782
Dec. 08, 20200.34000.34500.33000.34000.340034,920
Dec. 07, 20200.29000.40000.29000.31000.3100172,058
Dec. 04, 20200.28500.29000.28000.28000.280024,370
Dec. 03, 20200.27000.27000.27000.27000.270017,363
Dec. 02, 20200.28000.28000.24500.26500.2650109,700
Dec. 01, 20200.25000.26000.25000.26000.260034,000
Nov. 30, 20200.25000.25000.23500.24500.245042,536
Nov. 27, 20200.26500.26500.24000.24000.240076,196
Nov. 26, 20200.23000.28000.23000.28000.2800176,260
Nov. 25, 20200.21000.21000.20000.20000.200031,460
Nov. 24, 20200.18500.20000.18500.20000.200031,093
Nov. 23, 20200.23500.23500.19000.19000.1900269,383
Nov. 20, 20200.22000.25500.21500.23500.2350172,962
Nov. 19, 20200.18000.23000.18000.22000.2200203,591
Nov. 18, 20200.19500.19500.19500.19500.1950-
Nov. 17, 20200.17500.19500.17500.19500.195016,600
Nov. 16, 20200.17000.17000.17000.17000.1700-
Nov. 13, 20200.17000.17000.17000.17000.17002,100
Nov. 12, 20200.15500.15500.13000.15000.150029,100
Nov. 11, 20200.16000.16000.16000.16000.16007,500
Nov. 10, 20200.19000.19000.19000.19000.1900-
Nov. 09, 20200.19000.19000.19000.19000.190028,500
Nov. 06, 20200.19000.24000.19000.22000.220087,245
Nov. 05, 20200.18000.19000.18000.19000.190064,000
Nov. 04, 20200.18000.18000.18000.18000.1800-
Nov. 03, 20200.18000.18000.18000.18000.18002,000
Nov. 02, 20200.17500.18000.17500.18000.18007,500
Oct. 30, 20200.15500.15500.15500.15500.15503,500
Oct. 29, 20200.15500.18500.14000.18500.185013,050
Oct. 28, 20200.16000.16000.16000.16000.160010,000
Oct. 27, 20200.16000.16000.16000.16000.1600-
Oct. 26, 20200.16000.16000.16000.16000.16009,500
Oct. 23, 20200.16500.16500.16500.16500.165015,000
Oct. 22, 20200.16500.16500.16500.16500.165015,000
Oct. 21, 20200.16000.16000.16000.16000.160016,500
Oct. 20, 20200.16500.16500.16000.16000.160012,900
Oct. 19, 20200.16000.16000.16000.16000.16003,400
Oct. 16, 20200.15500.15500.15500.15500.1550-
Oct. 15, 20200.15500.15500.15500.15500.155015,000
Oct. 14, 20200.15500.15500.15000.15000.15005,100
Oct. 13, 20200.17500.17500.16000.16000.160029,000
Oct. 09, 20200.17500.17500.17500.17500.1750-
Oct. 08, 20200.17500.17500.17500.17500.1750-
Oct. 07, 20200.17500.17500.17500.17500.1750-
Oct. 06, 20200.17000.17500.17000.17500.175046,200
Oct. 05, 20200.17000.17500.17000.17500.175016,000
Oct. 02, 20200.15000.15000.15000.15000.1500-
Oct. 01, 20200.16000.16000.15000.15000.150010,500
Sep. 30, 20200.16500.16500.16500.16500.16505,000
Sep. 29, 20200.16000.16000.16000.16000.16003,500
Sep. 28, 20200.15500.15500.15500.15500.15508,000
Sep. 25, 20200.16500.16500.16500.16500.1650-
Sep. 24, 20200.16500.16500.16500.16500.165010,408
Sep. 23, 20200.17500.17500.17500.17500.1750-
Sep. 22, 20200.16500.17500.16500.17500.175091,500
Sep. 21, 20200.16000.16500.16000.16500.16506,000
Sep. 18, 20200.17000.17000.15500.15500.155013,000
Sep. 17, 20200.17000.18000.17000.17000.170059,000
Sep. 16, 20200.17500.18500.16500.16500.165041,000
Sep. 15, 20200.17000.17500.17000.17000.170020,500
Sep. 14, 20200.16500.16500.16500.16500.1650-
Sep. 11, 20200.17000.17000.16500.16500.16507,500
Sep. 10, 20200.16000.16000.16000.16000.160018,500
Sep. 09, 20200.17000.18000.17000.18000.180041,000
Sep. 08, 20200.16500.17000.16500.17000.170019,500
Sep. 04, 20200.15000.16500.15000.16500.165050,500
Sep. 03, 20200.15000.15000.15000.15000.1500213,000
Sep. 02, 20200.14500.15000.14000.14500.145057,000
Sep. 01, 20200.15500.15500.15000.15000.1500269,840
Aug. 31, 20200.14000.16000.14000.15500.1550158,000
Aug. 28, 20200.12500.14500.12500.14500.145073,000
Aug. 27, 20200.11500.11500.11500.11500.1150-
Aug. 26, 20200.10500.11500.10500.11500.1150128,500
Aug. 25, 20200.10500.10500.10500.10500.1050159,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...