Montero Mining and Exploration Ltd. (MON.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7400-0.0600 (-7.50%)

At close: 3:53PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 26, 2021	0.7800	0.7800	0.7100	0.7400	0.7400	11,600
Feb. 25, 2021	0.7900	0.8000	0.6900	0.8000	0.8000	22,500
Feb. 24, 2021	0.7800	0.8000	0.7800	0.7800	0.7800	32,400
Feb. 23, 2021	0.8200	0.8400	0.7800	0.8100	0.8100	35,500
Feb. 22, 2021	0.7600	0.8400	0.7600	0.8400	0.8400	53,100
Feb. 19, 2021	0.7700	0.7700	0.7300	0.7600	0.7600	55,000
Feb. 18, 2021	0.7800	0.7900	0.7600	0.7800	0.7800	26,000
Feb. 17, 2021	0.7500	0.7800	0.7000	0.7700	0.7700	73,300
Feb. 16, 2021	0.7700	0.7700	0.7300	0.7500	0.7500	24,400
Feb. 12, 2021	0.6600	0.7700	0.6200	0.7700	0.7700	78,700
Feb. 11, 2021	0.6600	0.6700	0.6600	0.6700	0.6700	19,700
Feb. 10, 2021	0.6700	0.6900	0.6600	0.6600	0.6600	83,300
Feb. 09, 2021	0.6800	0.6800	0.6500	0.6500	0.6500	11,800
Feb. 08, 2021	0.6700	0.7100	0.6700	0.7000	0.7000	23,200
Feb. 05, 2021	0.6500	0.7000	0.6500	0.7000	0.7000	18,300
Feb. 04, 2021	0.6900	0.6900	0.6500	0.6700	0.6700	41,500
Feb. 03, 2021	0.7500	0.7500	0.6900	0.7200	0.7200	47,500
Feb. 02, 2021	0.8200	0.8200	0.6900	0.7200	0.7200	170,100
Feb. 01, 2021	0.6900	0.7200	0.6700	0.6800	0.6800	48,900
Jan. 29, 2021	0.7200	0.7400	0.6600	0.6700	0.6700	15,000
Jan. 28, 2021	0.6800	0.7100	0.6200	0.6600	0.6600	85,800
Jan. 27, 2021	0.7200	0.7200	0.6300	0.6800	0.6800	109,900
Jan. 26, 2021	0.7600	0.7700	0.7400	0.7700	0.7700	12,200
Jan. 25, 2021	0.8500	0.8500	0.7200	0.7300	0.7300	14,600
Jan. 22, 2021	0.7800	0.8100	0.7200	0.8100	0.8100	31,600
Jan. 21, 2021	0.8000	0.8000	0.7500	0.7800	0.7800	25,900
Jan. 20, 2021	0.7900	0.8400	0.7500	0.8000	0.8000	113,700
Jan. 19, 2021	0.7000	0.8800	0.6700	0.7900	0.7900	134,900
Jan. 18, 2021	0.7200	0.7200	0.6800	0.7000	0.7000	35,600
Jan. 15, 2021	0.7500	0.7500	0.6800	0.7000	0.7000	115,000
Jan. 14, 2021	0.7800	0.8100	0.7200	0.7500	0.7500	138,800
Jan. 13, 2021	0.9000	0.9400	0.7500	0.8100	0.8100	327,800
Jan. 12, 2021	0.6000	0.9500	0.5300	0.8800	0.8800	785,700
Jan. 11, 2021	0.4800	0.5800	0.4800	0.5700	0.5700	99,100
Jan. 08, 2021	0.6000	0.6000	0.4650	0.5100	0.5100	85,700
Jan. 07, 2021	0.6200	0.6200	0.5800	0.6000	0.6000	37,400
Jan. 06, 2021	0.6300	0.6300	0.5400	0.5600	0.5600	130,500
Jan. 05, 2021	0.5700	0.6500	0.5700	0.6400	0.6400	258,300
Jan. 04, 2021	0.5300	0.5900	0.5300	0.5600	0.5600	205,400
Dec. 31, 2020	0.4750	0.5100	0.4750	0.5000	0.5000	77,100
Dec. 30, 2020	0.4700	0.4700	0.4400	0.4400	0.4400	92,400
Dec. 29, 2020	0.4500	0.4700	0.4450	0.4700	0.4700	79,300
Dec. 24, 2020	0.4300	0.4900	0.4000	0.4000	0.4000	68,400
Dec. 23, 2020	0.3400	0.4000	0.3400	0.4000	0.4000	106,900
Dec. 22, 2020	0.3600	0.3600	0.3300	0.3300	0.3300	28,600
Dec. 21, 2020	0.3500	0.3750	0.3500	0.3650	0.3650	81,900
Dec. 18, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	33,500
Dec. 17, 2020	0.3250	0.3550	0.3250	0.3550	0.3550	32,300
Dec. 16, 2020	0.3000	0.3300	0.3000	0.3300	0.3300	48,000
Dec. 15, 2020	0.3100	0.3100	0.3000	0.3000	0.3000	10,300
Dec. 14, 2020	0.3150	0.3300	0.3050	0.3150	0.3150	17,800
Dec. 11, 2020	0.3300	0.3300	0.3100	0.3200	0.3200	72,300
Dec. 10, 2020	0.3650	0.3650	0.3200	0.3200	0.3200	60,200
Dec. 09, 2020	0.3400	0.3550	0.3400	0.3550	0.3550	35,800
Dec. 08, 2020	0.3400	0.3450	0.3300	0.3400	0.3400	34,900
Dec. 07, 2020	0.2900	0.4000	0.2900	0.3100	0.3100	172,100
Dec. 04, 2020	0.2850	0.2900	0.2800	0.2800	0.2800	24,400
Dec. 03, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	17,400
Dec. 02, 2020	0.2800	0.2800	0.2450	0.2650	0.2650	109,700
Dec. 01, 2020	0.2500	0.2600	0.2500	0.2600	0.2600	34,000
Nov. 30, 2020	0.2500	0.2500	0.2350	0.2450	0.2450	42,500
Nov. 27, 2020	0.2650	0.2650	0.2400	0.2400	0.2400	76,200
Nov. 26, 2020	0.2300	0.2800	0.2300	0.2800	0.2800	176,300
Nov. 25, 2020	0.2100	0.2100	0.2000	0.2000	0.2000	31,500
Nov. 24, 2020	0.1850	0.2000	0.1850	0.2000	0.2000	31,100
Nov. 23, 2020	0.2350	0.2350	0.1900	0.1900	0.1900	269,400
Nov. 20, 2020	0.2200	0.2550	0.2150	0.2350	0.2350	173,000
Nov. 19, 2020	0.1800	0.2300	0.1800	0.2200	0.2200	203,600
Nov. 18, 2020	0.1950	0.1950	0.1950	0.1950	0.1950	-
Nov. 17, 2020	0.1750	0.1950	0.1750	0.1950	0.1950	16,600
Nov. 16, 2020	0.1700	0.1700	0.1700	0.1700	0.1700	-
Nov. 13, 2020	0.1700	0.1700	0.1700	0.1700	0.1700	2,100
Nov. 12, 2020	0.1550	0.1550	0.1300	0.1500	0.1500	29,100
Nov. 11, 2020	0.1600	0.1600	0.1600	0.1600	0.1600	7,500
Nov. 10, 2020	0.1900	0.1900	0.1900	0.1900	0.1900	-
Nov. 09, 2020	0.1900	0.1900	0.1900	0.1900	0.1900	28,500
Nov. 06, 2020	0.1900	0.2400	0.1900	0.2200	0.2200	87,200
Nov. 05, 2020	0.1800	0.1900	0.1800	0.1900	0.1900	64,000
Nov. 04, 2020	0.1800	0.1800	0.1800	0.1800	0.1800	-
Nov. 03, 2020	0.1800	0.1800	0.1800	0.1800	0.1800	2,000
Nov. 02, 2020	0.1750	0.1800	0.1750	0.1800	0.1800	7,500
Oct. 30, 2020	0.1550	0.1550	0.1550	0.1550	0.1550	3,500
Oct. 29, 2020	0.1550	0.1850	0.1400	0.1850	0.1850	13,100
Oct. 28, 2020	0.1600	0.1600	0.1600	0.1600	0.1600	10,000
Oct. 27, 2020	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct. 26, 2020	0.1600	0.1600	0.1600	0.1600	0.1600	9,500
Oct. 23, 2020	0.1650	0.1650	0.1650	0.1650	0.1650	15,000
Oct. 22, 2020	0.1650	0.1650	0.1650	0.1650	0.1650	15,000
Oct. 21, 2020	0.1600	0.1600	0.1600	0.1600	0.1600	16,500
Oct. 20, 2020	0.1650	0.1650	0.1600	0.1600	0.1600	12,900
Oct. 19, 2020	0.1600	0.1600	0.1600	0.1600	0.1600	3,400
Oct. 16, 2020	0.1550	0.1550	0.1550	0.1550	0.1550	-
Oct. 15, 2020	0.1550	0.1550	0.1550	0.1550	0.1550	15,000
Oct. 14, 2020	0.1550	0.1550	0.1500	0.1500	0.1500	5,100
Oct. 13, 2020	0.1750	0.1750	0.1600	0.1600	0.1600	29,000
Oct. 09, 2020	0.1750	0.1750	0.1750	0.1750	0.1750	-
Oct. 08, 2020	0.1750	0.1750	0.1750	0.1750	0.1750	-
Oct. 07, 2020	0.1750	0.1750	0.1750	0.1750	0.1750	-
Oct. 06, 2020	0.1700	0.1750	0.1700	0.1750	0.1750	46,200
Oct. 05, 2020	0.1700	0.1750	0.1700	0.1750	0.1750	16,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,060.26-163.28(-0.90%)

S&P 5003,811.15-18.19(-0.48%)

DOW30,932.37-469.64(-1.50%)

Montero Mining and Exploration Ltd. (MON.V)

S&P/TSX
18,060.26
-163.28(-0.90%)

S&P 500
3,811.15
-18.19(-0.48%)

DOW
30,932.37
-469.64(-1.50%)