Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,999.45 -225.03 (-0.36%) CMC Crypto 200
1,315.44 +38.46 (+3.01%)
Monumental Energy Corp. (MNMRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:33PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0493 | 0.0670 | 0.0493 | 0.0600 | 0.0600 | 45,300 |
| 02 May 2024 | 0.0660 | 0.0688 | 0.0660 | 0.0688 | 0.0688 | 18,667 |
| 01 May 2024 | 0.0660 | 0.0830 | 0.0660 | 0.0758 | 0.0758 | 49,962 |
| 30 Apr 2024 | 0.0742 | 0.0742 | 0.0630 | 0.0630 | 0.0630 | 42,941 |
| 29 Apr 2024 | 0.0799 | 0.0799 | 0.0710 | 0.0710 | 0.0710 | 5,492 |
| 26 Apr 2024 | 0.0701 | 0.0763 | 0.0690 | 0.0763 | 0.0763 | 1,650 |
| 25 Apr 2024 | 0.0676 | 0.0748 | 0.0676 | 0.0746 | 0.0746 | 61,891 |
| 24 Apr 2024 | 0.0613 | 0.0800 | 0.0613 | 0.0792 | 0.0792 | 123,221 |
| 23 Apr 2024 | 0.0650 | 0.0727 | 0.0615 | 0.0727 | 0.0727 | 15,800 |
| 22 Apr 2024 | 0.0755 | 0.0880 | 0.0590 | 0.0660 | 0.0660 | 97,386 |
| 19 Apr 2024 | 0.0860 | 0.0860 | 0.0780 | 0.0780 | 0.0780 | 11,450 |
| 18 Apr 2024 | 0.0800 | 0.0860 | 0.0791 | 0.0791 | 0.0791 | 36,126 |
| 17 Apr 2024 | 0.0768 | 0.0784 | 0.0700 | 0.0722 | 0.0722 | 73,935 |
| 16 Apr 2024 | 0.0600 | 0.0766 | 0.0600 | 0.0700 | 0.0700 | 23,932 |
| 15 Apr 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0722 | 0.0722 | 71,826 |
| 12 Apr 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0777 | 0.0777 | 113,500 |
| 11 Apr 2024 | 0.0800 | 0.0900 | 0.0759 | 0.0823 | 0.0823 | 22,525 |
| 10 Apr 2024 | 0.0800 | 0.0800 | 0.0675 | 0.0675 | 0.0675 | 11,400 |
| 09 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 |
| 08 Apr 2024 | 0.0870 | 0.0870 | 0.0750 | 0.0750 | 0.0750 | 29,396 |
| 05 Apr 2024 | 0.0768 | 0.0780 | 0.0768 | 0.0780 | 0.0780 | 14,225 |
| 04 Apr 2024 | 0.0910 | 0.0910 | 0.0800 | 0.0810 | 0.0810 | 24,574 |
| 03 Apr 2024 | 0.1020 | 0.1020 | 0.0719 | 0.0790 | 0.0790 | 10,735 |
| 02 Apr 2024 | 0.0773 | 0.0897 | 0.0773 | 0.0897 | 0.0897 | 22,200 |
| 01 Apr 2024 | 0.0973 | 0.0973 | 0.0675 | 0.0675 | 0.0675 | 84,950 |
| 28 Mar 2024 | 0.0500 | 0.0878 | 0.0500 | 0.0878 | 0.0878 | 121,500 |
| 27 Mar 2024 | 0.0580 | 0.0600 | 0.0572 | 0.0572 | 0.0572 | 47,384 |
| 26 Mar 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 2,500 |
| 25 Mar 2024 | 0.0645 | 0.0650 | 0.0520 | 0.0550 | 0.0550 | 38,200 |
| 22 Mar 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 28,200 |
| 21 Mar 2024 | 0.0670 | 0.0670 | 0.0551 | 0.0551 | 0.0551 | 14,592 |
| 20 Mar 2024 | 0.0619 | 0.0619 | 0.0600 | 0.0600 | 0.0600 | 8,719 |
| 19 Mar 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 294 |
| 18 Mar 2024 | 0.0640 | 0.0640 | 0.0550 | 0.0560 | 0.0560 | 20,755 |
| 15 Mar 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0579 | 0.0579 | 45,903 |
| 14 Mar 2024 | 0.0670 | 0.0670 | 0.0661 | 0.0670 | 0.0670 | 14,102 |
| 13 Mar 2024 | 0.0631 | 0.0670 | 0.0570 | 0.0670 | 0.0670 | 34,229 |
| 12 Mar 2024 | 0.0667 | 0.0700 | 0.0570 | 0.0631 | 0.0631 | 22,941 |
| 11 Mar 2024 | 0.0599 | 0.0700 | 0.0599 | 0.0661 | 0.0661 | 80,790 |
| 08 Mar 2024 | 0.0670 | 0.0676 | 0.0530 | 0.0605 | 0.0605 | 149,470 |
| 07 Mar 2024 | 0.0545 | 0.0719 | 0.0545 | 0.0685 | 0.0685 | 58,865 |
| 06 Mar 2024 | 0.0593 | 0.0700 | 0.0593 | 0.0635 | 0.0635 | 21,200 |
| 05 Mar 2024 | 0.0565 | 0.0625 | 0.0536 | 0.0625 | 0.0625 | 32,537 |
| 04 Mar 2024 | 0.0650 | 0.0650 | 0.0570 | 0.0570 | 0.0570 | 21,400 |
| 01 Mar 2024 | 0.0645 | 0.0650 | 0.0580 | 0.0600 | 0.0600 | 45,243 |
| 29 Feb 2024 | 0.0560 | 0.0650 | 0.0520 | 0.0589 | 0.0589 | 284,999 |
| 28 Feb 2024 | 0.0546 | 0.0546 | 0.0444 | 0.0516 | 0.0516 | 178,593 |
| 27 Feb 2024 | 0.0586 | 0.0644 | 0.0527 | 0.0556 | 0.0556 | 66,529 |
| 26 Feb 2024 | 0.0600 | 0.0630 | 0.0549 | 0.0555 | 0.0555 | 118,297 |
| 23 Feb 2024 | 0.0624 | 0.0624 | 0.0481 | 0.0556 | 0.0556 | 39,420 |
| 22 Feb 2024 | 0.0557 | 0.0650 | 0.0460 | 0.0570 | 0.0570 | 74,560 |
| 21 Feb 2024 | 0.0654 | 0.0691 | 0.0557 | 0.0557 | 0.0557 | 44,700 |
| 20 Feb 2024 | 0.0640 | 0.0730 | 0.0557 | 0.0617 | 0.0617 | 367,483 |
| 16 Feb 2024 | 0.0557 | 0.0610 | 0.0550 | 0.0570 | 0.0570 | 104,148 |
| 15 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 17,020 |
| 14 Feb 2024 | 0.0600 | 0.0610 | 0.0500 | 0.0553 | 0.0553 | 160,251 |
| 13 Feb 2024 | 0.0557 | 0.0610 | 0.0500 | 0.0522 | 0.0522 | 42,208 |
| 12 Feb 2024 | 0.0640 | 0.0640 | 0.0500 | 0.0551 | 0.0551 | 108,103 |
| 09 Feb 2024 | 0.0530 | 0.0588 | 0.0530 | 0.0582 | 0.0582 | 67,690 |
| 08 Feb 2024 | 0.0600 | 0.0620 | 0.0540 | 0.0540 | 0.0540 | 88,056 |
| 07 Feb 2024 | 0.0587 | 0.0620 | 0.0560 | 0.0580 | 0.0580 | 72,054 |
| 06 Feb 2024 | 0.0700 | 0.0700 | 0.0518 | 0.0560 | 0.0560 | 446,243 |
| 05 Feb 2024 | 0.0660 | 0.0660 | 0.0430 | 0.0543 | 0.0543 | 63,502 |
| 02 Feb 2024 | 0.0550 | 0.0730 | 0.0550 | 0.0600 | 0.0600 | 288,163 |
| 01 Feb 2024 | 0.0530 | 0.0660 | 0.0410 | 0.0529 | 0.0529 | 755,349 |
| 31 Jan 2024 | 0.0380 | 0.0470 | 0.0369 | 0.0435 | 0.0435 | 28,172 |
| 30 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 29 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 26 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 25 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 24 Jan 2024 | 0.0353 | 0.0353 | 0.0350 | 0.0350 | 0.0350 | 16,000 |
| 23 Jan 2024 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 7,540 |
| 22 Jan 2024 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | - |
| 19 Jan 2024 | 0.0375 | 0.0375 | 0.0363 | 0.0363 | 0.0363 | 13,000 |
| 18 Jan 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
| 17 Jan 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
| 16 Jan 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
| 12 Jan 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
| 11 Jan 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
| 10 Jan 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
| 09 Jan 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 2,500 |
| 08 Jan 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| 05 Jan 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 500 |
| 04 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 03 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 29 Dec 2023 | 0.0465 | 0.0500 | 0.0423 | 0.0500 | 0.0500 | 48,800 |
| 28 Dec 2023 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 500 |
| 27 Dec 2023 | 0.0437 | 0.0477 | 0.0437 | 0.0477 | 0.0477 | 10,000 |
| 26 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 22 Dec 2023 | 0.0427 | 0.0450 | 0.0427 | 0.0450 | 0.0450 | 100,000 |
| 21 Dec 2023 | 0.0377 | 0.0400 | 0.0377 | 0.0400 | 0.0400 | 1,554 |
| 20 Dec 2023 | 0.0380 | 0.0380 | 0.0377 | 0.0377 | 0.0377 | 43,000 |
| 19 Dec 2023 | 0.0375 | 0.0405 | 0.0375 | 0.0400 | 0.0400 | 13,000 |
| 18 Dec 2023 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
| 15 Dec 2023 | 0.0410 | 0.0411 | 0.0350 | 0.0374 | 0.0374 | 209,000 |
| 14 Dec 2023 | 0.0350 | 0.0490 | 0.0325 | 0.0425 | 0.0425 | 206,860 |
| 13 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 12 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 11 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.