Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
MONETA PORCUP MINES (TSX: ME)
0.0950 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.0850 0.0900 0.0800 0.0900 77,750 +0.00(+5.88%)
Jan 29, 2009 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
Jan 28, 2009 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Jan 27, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Jan 26, 2009 0.0900 0.0950 0.0850 0.0850 62,000 -0.00(-5.56%)
Jan 23, 2009 0.0800 0.0900 0.0800 0.0900 40,000 +0.02(+28.57%)
Jan 22, 2009 0.0900 0.0900 0.0700 0.0700 221,000 -0.02(-22.22%)
Jan 21, 2009 0.0900 0.0900 0.0850 0.0900 161,000 +0.00(+5.88%)
Jan 20, 2009 0.0900 0.0900 0.0850 0.0850 139,000 -0.00(-5.56%)
Jan 19, 2009 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Jan 16, 2009 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Jan 15, 2009 0.0850 0.1000 0.0800 0.0900 51,000 +0.01(+12.50%)
Jan 14, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 13, 2009 0.0700 0.0800 0.0700 0.0800 170,000 +0.01(+23.08%)
Jan 12, 2009 0.0700 0.0700 0.0600 0.0650 322,000 -0.01(-13.33%)
Jan 09, 2009 0.0700 0.0750 0.0700 0.0750 203,000 +0.00(+7.14%)
Jan 08, 2009 0.0600 0.0700 0.0600 0.0700 18,000 +0.02(+27.27%)
Jan 07, 2009 0.0550 0.0550 0.0550 0.0550 83,333 -0.02(-21.43%)
Jan 06, 2009 0.0700 0.0700 0.0700 0.0700 67,000 +0.01(+16.67%)
Jan 05, 2009 0.0700 0.0700 0.0600 0.0600 142,000 -0.02(-25.00%)
Jan 02, 2009 0.0600 0.0800 0.0600 0.0800 175,000 +0.02(+33.33%)
Jan 01, 2009 0.0500 0.0600 0.0500 0.0600 0 +0.00(+0.00%)
Dec 31, 2008 0.0500 0.0600 0.0500 0.0600 108,000 +0.02(+50.00%)
Dec 30, 2008 0.0450 0.0500 0.0400 0.0400 212,000 +0.00(+0.00%)
Dec 29, 2008 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Dec 24, 2008 0.0400 0.0400 0.0350 0.0400 696,000 +0.00(+0.00%)
Dec 23, 2008 0.0500 0.0500 0.0400 0.0400 128,000 -0.01(-20.00%)
Dec 22, 2008 0.0500 0.0500 0.0500 0.0500 129,000 -0.01(-16.67%)
Dec 19, 2008 0.0500 0.0600 0.0500 0.0600 7,500 +0.01(+20.00%)
Dec 18, 2008 0.0550 0.0600 0.0500 0.0500 86,500 -0.00(-9.09%)
Dec 17, 2008 0.0550 0.0550 0.0550 0.0550 5,000 -0.01(-15.38%)
Dec 16, 2008 0.0650 0.0650 0 +0.00(+0.00%)
Dec 15, 2008 0.0600 0.0650 0.0500 0.0650 80,666 +0.01(+8.33%)
Dec 12, 2008 0.0450 0.0600 0.0450 0.0600 96,000 +0.02(+50.00%)
Dec 11, 2008 0.0500 0.0600 0.0400 0.0400 395,000 -0.01(-20.00%)
Dec 10, 2008 0.0450 0.0500 0.0400 0.0500 90,000 +0.01(+11.11%)
Dec 09, 2008 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Dec 08, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Dec 05, 2008 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Dec 04, 2008 0.0450 0.0450 0.0450 0.0450 24,500 +0.00(+0.00%)
Dec 03, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Dec 02, 2008 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Dec 01, 2008 0.0600 0.0600 0.0450 0.0450 272,000 -0.01(-25.00%)
Nov 28, 2008 0.0500 0.0600 0.0500 0.0600 238,000 +0.01(+20.00%)
Nov 27, 2008 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Nov 26, 2008 0.0550 0.0550 0.0500 0.0500 190,000 -0.01(-16.67%)
Nov 25, 2008 0.0600 0.0600 0.0550 0.0600 451,300 +0.00(+0.00%)
Nov 24, 2008 0.0500 0.0600 0.0450 0.0600 646,100 +0.01(+20.00%)
Nov 21, 2008 0.0400 0.0500 0.0400 0.0500 320,000 +0.01(+25.00%)
Nov 20, 2008 0.0350 0.0450 0.0350 0.0400 112,000 +0.00(+0.00%)
Nov 19, 2008 0.0300 0.0400 0.0300 0.0400 136,000 +0.00(+14.29%)
Nov 18, 2008 0.0350 0.0350 0.0350 0.0350 33,000 -0.00(-12.50%)
Nov 17, 2008 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Nov 14, 2008 0.0350 0.0450 0.0350 0.0450 149,250 +0.00(+0.00%)
Nov 13, 2008 0.0350 0.0450 0.0350 0.0450 85,000 +0.01(+28.57%)
Nov 12, 2008 0.0400 0.0400 0.0350 0.0350 20,000 -0.00(-12.50%)
Nov 11, 2008 0.0400 0.0400 0.0400 0.0400 220,000 -0.00(-11.11%)
Nov 10, 2008 0.0450 0.0450 0.0450 0.0450 109,000 +0.00(+0.00%)
Nov 07, 2008 0.0500 0.0500 0.0450 0.0450 234,500 -0.01(-10.00%)
Nov 06, 2008 0.0450 0.0500 0.0450 0.0500 181,500 +0.01(+25.00%)
Nov 05, 2008 0.0400 0.0400 0.0400 0.0400 186,000 +0.00(+0.00%)
Nov 04, 2008 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+14.29%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here