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)
0.1000 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:40 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 0.2800 0.2800 0.2500 0.2600 17,500 -0.02(-7.14%)
Jan 28, 2010 0.2700 0.2850 0.2600 0.2800 121,000 +0.00(+0.00%)
Jan 27, 2010 0.2900 0.2900 0.2500 0.2800 397,100 -0.01(-5.08%)
Jan 26, 2010 0.3000 0.3000 0.2800 0.2950 66,000 -0.01(-3.28%)
Jan 25, 2010 0.2850 0.3050 0.2850 0.3050 139,167 +0.01(+1.67%)
Jan 22, 2010 0.3000 0.3000 0.2850 0.3000 97,000 -0.01(-1.64%)
Jan 21, 2010 0.3000 0.3150 0.2650 0.3050 672,100 +0.01(+3.39%)
Jan 20, 2010 0.3000 0.3100 0.2900 0.2950 370,400 -0.01(-1.67%)
Jan 19, 2010 0.3050 0.3050 0.2800 0.3000 581,680 -0.02(-4.76%)
Jan 18, 2010 0.3100 0.3200 0.3050 0.3150 56,200 -0.01(-1.56%)
Jan 15, 2010 0.3100 0.3250 0.2900 0.3200 251,002 +0.02(+4.92%)
Jan 14, 2010 0.3450 0.3450 0.3050 0.3050 437,000 -0.04(-11.59%)
Jan 13, 2010 0.3800 0.3800 0.3400 0.3450 318,656 -0.04(-9.21%)
Jan 12, 2010 0.3850 0.3950 0.3750 0.3800 173,500 -0.01(-2.56%)
Jan 11, 2010 0.3700 0.3900 0.3700 0.3900 241,930 +0.03(+6.85%)
Jan 08, 2010 0.3800 0.3800 0.3650 0.3650 81,920 -0.02(-3.95%)
Jan 07, 2010 0.3800 0.3950 0.3600 0.3800 295,700 -0.01(-2.56%)
Jan 06, 2010 0.3900 0.3900 0.3750 0.3900 373,550 +0.00(+0.00%)
Jan 05, 2010 0.3800 0.3950 0.3650 0.3900 618,450 +0.01(+1.30%)
Jan 04, 2010 0.3650 0.3900 0.3550 0.3850 419,000 +0.02(+5.48%)
Dec 31, 2009 0.3650 0.3650 0.3650 0 +0.04(+14.06%)
Dec 30, 2009 0.3000 0.3250 0.2900 0.3200 428,100 +0.02(+4.92%)
Dec 29, 2009 0.3050 0.3250 0.3050 0.3050 248,000 +0.00(+0.00%)
Dec 24, 2009 0.3050 0.3050 0.2850 0.3050 77,500 +0.00(+0.00%)
Dec 23, 2009 0.2900 0.3050 0.2800 0.3050 353,286 +0.02(+7.02%)
Dec 22, 2009 0.3050 0.3050 0.2700 0.2850 400,440 -0.02(-6.56%)
Dec 21, 2009 0.3300 0.3300 0.2950 0.3050 251,704 -0.02(-6.15%)
Dec 18, 2009 0.2900 0.3250 0.2900 0.3250 1,646,300 +0.04(+12.07%)
Dec 17, 2009 0.3000 0.3050 0.2900 0.2900 103,383 -0.02(-6.45%)
Dec 16, 2009 0.3000 0.3250 0.3000 0.3100 144,920 +0.02(+6.90%)
Dec 15, 2009 0.3200 0.3200 0.2850 0.2900 156,300 -0.03(-9.38%)
Dec 14, 2009 0.3150 0.3300 0.3100 0.3200 93,500 -0.01(-3.03%)
Dec 11, 2009 0.3450 0.3450 0.2900 0.3300 292,900 +0.00(+0.00%)
Dec 10, 2009 0.3400 0.3550 0.3300 0.3300 123,700 -0.01(-2.94%)
Dec 09, 2009 0.3600 0.3650 0.3300 0.3400 140,400 -0.02(-5.56%)
Dec 08, 2009 0.3900 0.4000 0.3350 0.3600 630,650 -0.03(-7.69%)
Dec 07, 2009 0.3600 0.3900 0.3600 0.3900 435,200 +0.00(+0.00%)
Dec 04, 2009 0.4000 0.4000 0.3500 0.3900 444,112 -0.02(-4.88%)
Dec 03, 2009 0.3400 0.4350 0.3400 0.4100 1,001,874 +0.06(+17.14%)
Dec 02, 2009 0.3400 0.3500 0.3100 0.3500 920,035 +0.01(+4.48%)
Dec 01, 2009 0.2950 0.3350 0.2950 0.3350 674,400 +0.03(+8.06%)
Nov 30, 2009 0.3150 0.3250 0.2800 0.3100 575,300 -0.03(-8.82%)
Nov 27, 2009 0.3300 0.3400 0.3100 0.3400 243,200 -0.01(-2.86%)
Nov 26, 2009 0.3250 0.3500 0.3250 0.3500 216,950 +0.00(+0.00%)
Nov 25, 2009 0.3200 0.3500 0.3150 0.3500 533,053 +0.03(+9.37%)
Nov 24, 2009 0.3400 0.3500 0.3200 0.3200 871,500 -0.02(-5.88%)
Nov 23, 2009 0.3300 0.3500 0.3300 0.3400 636,500 +0.04(+13.33%)
Nov 20, 2009 0.3350 0.3350 0.2900 0.3000 741,470 -0.04(-10.45%)
Nov 19, 2009 0.3100 0.3500 0.3000 0.3350 603,900 +0.02(+4.69%)
Nov 18, 2009 0.3500 0.3500 0.3100 0.3200 695,570 -0.03(-8.57%)
Nov 17, 2009 0.2800 0.3500 0.2750 0.3500 1,282,900 +0.07(+25.00%)
Nov 16, 2009 0.2450 0.2900 0.2450 0.2800 917,600 +0.03(+12.00%)
Nov 13, 2009 0.2300 0.2500 0.2200 0.2500 253,000 +0.03(+13.64%)
Nov 12, 2009 0.2200 0.2300 0.2150 0.2200 159,565 -0.01(-2.22%)
Nov 11, 2009 0.2350 0.2350 0.2150 0.2250 780,600 +0.00(+0.00%)
Nov 10, 2009 0.2450 0.2600 0.2100 0.2250 432,063 -0.01(-6.25%)
Nov 09, 2009 0.2550 0.2600 0.2300 0.2400 777,179 -0.01(-2.04%)
Nov 06, 2009 0.2050 0.2700 0.2050 0.2450 1,552,954 +0.05(+28.95%)
Nov 05, 2009 0.1900 0.2000 0.1900 0.1900 251,912 -0.01(-5.00%)
Nov 04, 2009 0.1900 0.2000 0.1900 0.2000 218,000 +0.01(+2.56%)
Nov 03, 2009 0.1800 0.1950 0.1800 0.1950 540,250 +0.02(+11.43%)
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