MONETA PORCUP MINES (TSX: ME)
0.0600 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:54 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 0.2400 0.2500 0.2350 0.2500 146,900 +0.00(+0.00%)
Jan 30, 2013 0.2400 0.2500 0.2400 0.2500 202,500 +0.02(+8.70%)
Jan 29, 2013 0.2500 0.2500 0.2200 0.2300 256,900 -0.01(-4.17%)
Jan 28, 2013 0.2500 0.2600 0.2400 0.2400 114,500 -0.02(-7.69%)
Jan 25, 2013 0.2600 0.2650 0.2450 0.2600 139,500 -0.01(-3.70%)
Jan 24, 2013 0.2650 0.2700 0.2500 0.2700 317,730 +0.01(+1.89%)
Jan 23, 2013 0.2700 0.2750 0.2650 0.2650 524,303 +0.00(+0.00%)
Jan 22, 2013 0.2700 0.2750 0.2650 0.2650 182,800 -0.01(-1.85%)
Jan 21, 2013 0.2700 0.2700 0.2650 0.2700 159,492 +0.00(+0.00%)
Jan 18, 2013 0.2750 0.2750 0.2650 0.2700 139,900 -0.01(-3.57%)
Jan 17, 2013 0.2850 0.2850 0.2750 0.2800 393,000 +0.00(+0.00%)
Jan 16, 2013 0.2750 0.2800 0.2750 0.2800 71,867 +0.01(+1.82%)
Jan 15, 2013 0.2700 0.2850 0.2650 0.2750 252,185 +0.01(+3.77%)
Jan 14, 2013 0.2750 0.2750 0.2650 0.2650 86,440 -0.01(-3.64%)
Jan 11, 2013 0.2800 0.2800 0.2750 0.2750 107,729 -0.01(-5.17%)
Jan 10, 2013 0.2800 0.2900 0.2800 0.2900 212,450 +0.02(+7.41%)
Jan 09, 2013 0.2750 0.2750 0.2650 0.2700 121,600 -0.01(-1.82%)
Jan 08, 2013 0.2800 0.2850 0.2700 0.2750 146,900 +0.00(+0.00%)
Jan 07, 2013 0.2900 0.2900 0.2750 0.2750 241,050 -0.01(-3.51%)
Jan 04, 2013 0.2950 0.2950 0.2850 0.2850 114,200 -0.01(-1.72%)
Jan 03, 2013 0.3000 0.3100 0.2900 0.2900 287,075 +0.00(+0.00%)
Jan 02, 2013 0.3000 0.3100 0.2900 0.2900 263,800 +0.00(+0.00%)
Dec 31, 2012 0.2900 0.2900 0.2900 0 -0.02(-4.92%)
Dec 28, 2012 0.2800 0.3050 0.2750 0.3050 228,810 +0.02(+5.17%)
Dec 27, 2012 0.2850 0.3000 0.2650 0.2900 144,220 +0.01(+3.57%)
Dec 24, 2012 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Dec 21, 2012 0.2600 0.2800 0.2550 0.2750 179,700 +0.02(+5.77%)
Dec 20, 2012 0.2650 0.2700 0.2500 0.2600 203,700 -0.01(-3.70%)
Dec 19, 2012 0.2800 0.2850 0.2700 0.2700 188,390 -0.01(-3.57%)
Dec 18, 2012 0.3000 0.3000 0.2800 0.2800 242,750 -0.02(-6.67%)
Dec 17, 2012 0.3150 0.3150 0.3000 0.3000 157,460 -0.02(-4.76%)
Dec 14, 2012 0.2900 0.3150 0.2900 0.3150 343,400 +0.02(+5.00%)
Dec 13, 2012 0.3000 0.3050 0.2750 0.3000 229,285 +0.00(+0.00%)
Dec 12, 2012 0.2850 0.3100 0.2800 0.3000 500,991 +0.02(+7.14%)
Dec 11, 2012 0.2800 0.2850 0.2750 0.2800 396,015 +0.00(+0.00%)
Dec 10, 2012 0.2900 0.2950 0.2800 0.2800 112,000 -0.00(-1.75%)
Dec 07, 2012 0.2900 0.2900 0.2700 0.2850 218,952 +0.00(+0.00%)
Dec 06, 2012 0.2900 0.2950 0.2800 0.2850 377,529 +0.00(+1.79%)
Dec 05, 2012 0.2650 0.2850 0.2650 0.2800 686,091 +0.03(+9.80%)
Dec 04, 2012 0.2700 0.2700 0.2500 0.2550 285,900 -0.01(-1.92%)
Nov 30, 2012 0.2550 0.2600 0.2550 0.2600 162,700 +0.02(+6.12%)
Nov 29, 2012 0.2400 0.2550 0.2400 0.2450 207,000 +0.01(+2.08%)
Nov 28, 2012 0.2300 0.2400 0.2250 0.2400 619,250 +0.00(+0.00%)
Nov 27, 2012 0.2600 0.2600 0.2400 0.2400 256,740 -0.02(-5.88%)
Nov 26, 2012 0.2600 0.2700 0.2500 0.2550 533,594 -0.01(-1.92%)
Nov 24, 2012 0.2500 0.2650 0.2500 0.2600 304,484 +0.00(+0.00%)
Nov 23, 2012 0.2500 0.2650 0.2500 0.2600 304,484 +0.02(+6.12%)
Nov 22, 2012 0.2600 0.2650 0.2450 0.2450 291,432 -0.01(-3.92%)
Nov 21, 2012 0.2750 0.2750 0.2550 0.2550 406,271 -0.02(-5.56%)
Nov 20, 2012 0.2750 0.2800 0.2650 0.2700 1,262,950 +0.02(+5.88%)
Nov 19, 2012 0.2300 0.2750 0.2300 0.2550 761,096 +0.03(+13.33%)
Nov 16, 2012 0.2400 0.2400 0.2250 0.2250 118,700 +0.00(+0.00%)
Nov 15, 2012 0.2350 0.2350 0.2250 0.2250 166,620 -0.02(-8.16%)
Nov 14, 2012 0.2550 0.2550 0.2350 0.2450 223,320 -0.01(-3.92%)
Nov 13, 2012 0.2700 0.2700 0.2550 0.2550 571,790 -0.02(-7.27%)
Nov 12, 2012 0.2400 0.2800 0.2400 0.2750 404,525 +0.03(+10.00%)
Nov 09, 2012 0.2300 0.2500 0.2300 0.2500 249,500 +0.03(+13.64%)
Nov 08, 2012 0.2300 0.2300 0.2150 0.2200 187,900 -0.01(-6.38%)
Nov 07, 2012 0.2400 0.2450 0.2350 0.2350 138,100 -0.01(-4.08%)
Nov 06, 2012 0.2350 0.2450 0.2400 0.2450 126,348 +0.00(+0.00%)
Nov 05, 2012 0.2300 0.2450 0.2300 0.2450 240,300 +0.01(+4.26%)
Nov 02, 2012 0.2350 0.2400 0.2300 0.2350 180,700 -0.01(-2.08%)
Nov 01, 2012 0.2300 0.2450 0.2300 0.2400 623,500 +0.01(+2.13%)
Oct 31, 2012 0.2250 0.2350 0.2100 0.2350 510,800 +0.00(+2.17%)
Oct 30, 2012 0.2250 0.2300 0.2250 0.2300 64,000 +0.00(+0.00%)
Oct 29, 2012 0.2200 0.2300 0.2100 0.2300 124,000 +0.00(+0.00%)
Oct 26, 2012 0.2300 0.2350 0.2200 0.2300 199,400 -0.00(-2.13%)
Oct 25, 2012 0.2200 0.2400 0.2200 0.2350 557,500 +0.02(+11.90%)
Oct 24, 2012 0.2200 0.2250 0.2100 0.2100 172,343 -0.01(-2.33%)
Oct 23, 2012 0.2150 0.2200 0.2100 0.2150 60,400 -0.01(-2.27%)
Oct 19, 2012 0.2200 0.2300 0.2200 0.2200 23,450 +0.00(+0.00%)
Oct 18, 2012 0.2400 0.2500 0.2200 0.2200 371,050 -0.02(-10.20%)
Oct 17, 2012 0.2200 0.2450 0.2200 0.2450 225,500 +0.02(+8.89%)
Oct 16, 2012 0.2150 0.2300 0.2100 0.2250 164,778 +0.02(+7.14%)
Oct 15, 2012 0.2100 0.2100 0.2050 0.2100 214,500 +0.00(+0.00%)
Oct 12, 2012 0.2050 0.2100 0.2050 0.2100 66,000 -0.01(-4.55%)
Oct 11, 2012 0.2200 0.2250 0.2050 0.2200 199,200 +0.01(+4.76%)
Oct 10, 2012 0.2100 0.2100 0.2050 0.2100 538,820 +0.00(+0.00%)
Oct 09, 2012 0.2150 0.2250 0.2100 0.2100 141,500 -0.02(-8.70%)
Oct 05, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 04, 2012 0.2050 0.2350 0.2050 0.2300 135,376 +0.03(+12.20%)
Oct 03, 2012 0.2100 0.2150 0.2050 0.2050 35,000 -0.01(-4.65%)
Oct 02, 2012 0.2100 0.2150 0.2100 0.2150 128,822 +0.00(+0.00%)
Oct 01, 2012 0.2250 0.2250 0.2100 0.2150 166,700 -0.02(-6.52%)
Sep 28, 2012 0.2300 0.2400 0.2250 0.2300 102,059 -0.01(-4.17%)
Sep 27, 2012 0.2300 0.2400 0.2250 0.2400 114,800 +0.02(+9.09%)
Sep 26, 2012 0.2200 0.2500 0.2050 0.2200 182,500 -0.01(-2.22%)
Sep 25, 2012 0.2300 0.2350 0.2250 0.2250 230,800 -0.01(-2.17%)
Sep 24, 2012 0.2350 0.2350 0.2250 0.2300 261,920 +0.00(+0.00%)
Sep 21, 2012 0.2250 0.2400 0.2250 0.2300 96,700 +0.00(+0.00%)
Sep 20, 2012 0.2100 0.2300 0.2100 0.2300 160,500 +0.02(+9.52%)
Sep 19, 2012 0.2100 0.2150 0.2100 0.2100 78,000 -0.01(-4.55%)
Sep 18, 2012 0.2050 0.2200 0.2000 0.2200 98,000 +0.01(+4.76%)
Sep 17, 2012 0.2000 0.2150 0.2000 0.2100 64,500 +0.01(+2.44%)
Sep 14, 2012 0.2050 0.2200 0.2050 0.2050 250,900 +0.00(+0.00%)
Sep 13, 2012 0.2050 0.2050 0.2050 0.2050 46,850 +0.00(+0.00%)
Sep 12, 2012 0.2050 0.2100 0.2000 0.2050 214,500 -0.01(-4.65%)
Sep 11, 2012 0.2000 0.2150 0.2000 0.2150 265,000 +0.01(+7.50%)
Sep 10, 2012 0.1950 0.2100 0.1950 0.2000 208,000 +0.01(+2.56%)
Sep 07, 2012 0.1850 0.2000 0.1850 0.1950 254,953 +0.01(+2.63%)
Sep 06, 2012 0.1950 0.1950 0.1800 0.1900 16,000 -0.01(-5.00%)
Sep 05, 2012 0.1800 0.2000 0.1800 0.2000 448,844 +0.02(+8.11%)
Sep 04, 2012 0.1900 0.1900 0.1850 0.1850 193,600 -0.01(-2.63%)
Aug 31, 2012 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Aug 30, 2012 0.1650 0.1750 0.1650 0.1700 86,468 +0.01(+3.03%)
Aug 29, 2012 0.1650 0.1750 0.1650 0.1650 131,600 -0.02(-10.81%)
Aug 27, 2012 0.1700 0.1900 0.1700 0.1850 794,062 +0.02(+15.62%)
Aug 24, 2012 0.1500 0.1600 0.1450 0.1600 514,100 +0.01(+6.67%)
Aug 23, 2012 0.1500 0.1500 0.1450 0.1500 325,300 +0.00(+0.00%)
Aug 22, 2012 0.1450 0.1700 0.1450 0.1500 195,800 +0.00(+0.00%)
Aug 21, 2012 0.1500 0.1500 0.1400 0.1500 446,300 +0.00(+0.00%)
Aug 20, 2012 0.1500 0.1550 0.1450 0.1500 165,200 +0.00(+0.00%)
Aug 17, 2012 0.1500 0.1500 0.1500 0.1500 23,000 +0.00(+0.00%)
Aug 16, 2012 0.1500 0.1500 0.1450 0.1500 15,500 +0.00(+0.00%)
Aug 15, 2012 0.1500 0.1550 0.1250 0.1500 317,800 +0.00(+0.00%)
Aug 14, 2012 0.1500 0.1500 0.1500 0.1500 10,342 +0.01(+3.45%)
Aug 13, 2012 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Aug 11, 2012 0.1550 0.1550 0.1450 0.1450 26,000 +0.00(+0.00%)
Aug 10, 2012 0.1550 0.1550 0.1450 0.1450 26,000 -0.01(-3.33%)
Aug 09, 2012 0.1500 0.1500 0.1500 0.1500 1,100 +0.01(+7.14%)
Aug 08, 2012 0.1500 0.1550 0.1400 0.1400 85,600 -0.01(-6.67%)
Aug 07, 2012 0.1500 0.1550 0.1500 0.1500 109,100 +0.00(+0.00%)
Aug 03, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 02, 2012 0.1500 0.1500 0.1500 0.1500 1,950 +0.00(+0.00%)
Aug 01, 2012 0.1450 0.1500 0.1450 0.1500 12,031 -0.01(-3.23%)
Jul 31, 2012 0.1550 0.1550 0.1550 0.1550 25,000 +0.01(+6.90%)
Jul 30, 2012 0.1600 0.1600 0.1450 0.1450 28,500 -0.01(-6.45%)
Jul 27, 2012 0.1550 0.1600 0.1550 0.1550 41,000 +0.01(+3.33%)
Jul 26, 2012 0.1550 0.1650 0.1500 0.1500 231,100 -0.01(-3.23%)
Jul 25, 2012 0.1550 0.1650 0.1550 0.1550 50,500 +0.01(+3.33%)
Jul 24, 2012 0.1500 0.1500 0.1500 0.1500 99,415 +0.01(+7.14%)
Jul 23, 2012 0.1500 0.1500 0.1400 0.1400 110,500 -0.01(-6.67%)
Jul 20, 2012 0.1500 0.1500 0.1500 0.1500 2,053 +0.00(+0.00%)
Jul 19, 2012 0.1500 0.1500 0.1450 0.1500 75,550 +0.00(+0.00%)
Jul 18, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 17, 2012 0.1600 0.1600 0.1450 0.1500 119,500 -0.01(-3.23%)
Jul 16, 2012 0.1450 0.1550 0.1450 0.1550 50,100 -0.01(-3.13%)
Jul 13, 2012 0.1600 0.1600 0.1500 0.1600 51,750 +0.00(+0.00%)
Jul 12, 2012 0.1500 0.1600 0.1500 0.1600 303,500 +0.00(+0.00%)
Jul 11, 2012 0.1600 0.1600 0.1600 0.1600 55,300 +0.00(+0.00%)
Jul 10, 2012 0.1700 0.1700 0.1500 0.1600 103,500 -0.01(-5.88%)
Jul 09, 2012 0.1700 0.1700 0.1700 0.1700 4,500 +0.01(+3.03%)
Jul 06, 2012 0.1650 0.1650 0.1650 0.1650 14,000 +0.00(+0.00%)
Jul 05, 2012 0.1800 0.1800 0.1650 0.1650 38,500 -0.01(-8.33%)
Jul 04, 2012 0.1800 0.1800 0.1800 0.1800 625 +0.00(+0.00%)
Jul 03, 2012 0.1800 0.1800 0.1700 0.1800 52,300 +0.02(+12.50%)
Jun 29, 2012 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 28, 2012 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Jun 27, 2012 0.1600 0.1700 0.1600 0.1600 409,000 -0.01(-3.03%)
Jun 26, 2012 0.1650 0.1650 0.1600 0.1650 41,053 +0.00(+0.00%)
Jun 25, 2012 0.1750 0.1750 0.1650 0.1650 7,500 -0.01(-8.33%)
Jun 22, 2012 0.1850 0.1850 0.1750 0.1800 149,000 -0.01(-2.70%)
Jun 21, 2012 0.1800 0.1850 0.1800 0.1850 18,900 +0.00(+0.00%)
Jun 20, 2012 0.1750 0.1850 0.1750 0.1850 80,100 -0.01(-2.63%)
Jun 19, 2012 0.2000 0.2000 0.1850 0.1900 14,000 -0.01(-5.00%)
Jun 18, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 15, 2012 0.1900 0.2000 0.1900 0.2000 48,000 +0.03(+14.29%)
Jun 14, 2012 0.1750 0.1750 0.1700 0.1750 26,000 -0.01(-2.78%)
Jun 13, 2012 0.1950 0.1950 0.1800 0.1800 91,425 -0.01(-5.26%)
Jun 12, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 11, 2012 0.1900 0.1950 0.1900 0.1900 13,100 -0.01(-5.00%)
Jun 08, 2012 0.2000 0.2050 0.1900 0.2000 298,350 +0.02(+8.11%)
Jun 07, 2012 0.1800 0.1850 0.1800 0.1850 16,000 +0.01(+5.71%)
Jun 06, 2012 0.1950 0.2000 0.1750 0.1750 98,100 -0.01(-5.41%)
Jun 05, 2012 0.1800 0.1900 0.1800 0.1850 37,200 -0.01(-2.63%)
Jun 04, 2012 0.1900 0.1950 0.1900 0.1900 29,000 +0.00(+0.00%)
Jun 02, 2012 0.1900 0.1950 0.1850 0.1900 184,500 +0.00(+0.00%)
Jun 01, 2012 0.1900 0.1950 0.1850 0.1900 184,500 +0.00(+0.00%)
May 31, 2012 0.1850 0.1900 0.1850 0.1900 7,000 +0.02(+11.76%)
May 30, 2012 0.1700 0.1700 0.1700 0.1700 200 +0.00(+0.00%)
May 29, 2012 0.1750 0.1750 0.1700 0.1700 34,340 -0.01(-5.56%)
May 28, 2012 0.1800 0.1850 0.1800 0.1800 8,445 -0.01(-5.26%)
May 25, 2012 0.1700 0.1900 0.1700 0.1900 103,840 +0.01(+2.70%)
May 24, 2012 0.1850 0.1850 0.1850 0.1850 7,169 +0.01(+5.71%)
May 23, 2012 0.1700 0.1850 0.1700 0.1750 9,933 -0.01(-2.78%)
May 22, 2012 0.1700 0.1800 0.1700 0.1800 70,000 +0.00(+0.00%)
May 18, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 17, 2012 0.1800 0.1800 0.1700 0.1800 34,000 +0.01(+5.88%)
May 16, 2012 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
May 15, 2012 0.2000 0.2000 0.1700 0.1700 97,950 -0.03(-15.00%)
May 14, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 11, 2012 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 10, 2012 0.2100 0.2150 0.2000 0.2000 14,000 -0.01(-4.76%)
May 09, 2012 0.1800 0.2100 0.1800 0.2100 81,550 +0.01(+7.69%)
May 08, 2012 0.1850 0.1950 0.1700 0.1950 153,040 +0.01(+5.41%)
May 07, 2012 0.2050 0.2050 0.1850 0.1850 195,190 -0.02(-9.76%)
May 04, 2012 0.2000 0.2050 0.1850 0.2050 181,300 +0.01(+5.13%)
May 03, 2012 0.2200 0.2200 0.1950 0.1950 197,002 -0.01(-4.88%)
May 02, 2012 0.2200 0.2200 0.2050 0.2050 117,000 -0.02(-6.82%)
May 01, 2012 0.2200 0.2200 0.2050 0.2200 108,700 +0.00(+0.00%)
Apr 30, 2012 0.2200 0.2350 0.2100 0.2200 59,966 +0.00(+0.00%)
Apr 27, 2012 0.2200 0.2350 0.2100 0.2200 256,100 +0.01(+2.33%)
Apr 26, 2012 0.2050 0.2150 0.2050 0.2150 33,605 +0.01(+7.50%)
Apr 25, 2012 0.2200 0.2200 0.1800 0.2000 49,000 +0.01(+2.56%)
Apr 24, 2012 0.2000 0.2200 0.1950 0.1950 41,500 -0.01(-2.50%)
Apr 23, 2012 0.2000 0.2100 0.2000 0.2000 11,500 -0.02(-9.09%)
Apr 20, 2012 0.2150 0.2200 0.1950 0.2200 154,202 +0.00(+0.00%)
Apr 19, 2012 0.2000 0.2200 0.1750 0.2200 949,500 +0.02(+7.32%)
Apr 18, 2012 0.2000 0.2200 0.1950 0.2050 129,875 -0.01(-2.38%)
Apr 17, 2012 0.2400 0.2400 0.1900 0.2100 90,900 -0.01(-2.33%)
Apr 16, 2012 0.2200 0.2200 0.2100 0.2150 129,900 -0.02(-6.52%)
Apr 13, 2012 0.2400 0.2400 0.2250 0.2300 85,500 +0.01(+2.22%)
Apr 12, 2012 0.2300 0.2300 0.2200 0.2250 252,720 -0.01(-2.17%)
Apr 11, 2012 0.2150 0.2300 0.2150 0.2300 144,300 +0.01(+2.22%)
Apr 10, 2012 0.2300 0.2400 0.2200 0.2250 92,400 -0.01(-4.26%)
Apr 09, 2012 0.2350 0.2350 0.2350 0.2350 43,500 -0.01(-4.08%)
Apr 05, 2012 0.2300 0.2450 0.2300 0.2450 8,500 -0.01(-2.00%)
Apr 04, 2012 0.2500 0.2600 0.2400 0.2500 77,300 +0.00(+0.00%)
Apr 03, 2012 0.2600 0.2650 0.2500 0.2500 15,828 -0.01(-3.85%)
Apr 02, 2012 0.2600 0.2600 0.2600 0.2600 5,128 -0.01(-3.70%)
Mar 30, 2012 0.2500 0.2700 0.2500 0.2700 156,000 +0.02(+8.00%)
Mar 29, 2012 0.2500 0.2600 0.2450 0.2500 35,600 +0.00(+0.00%)
Mar 28, 2012 0.2650 0.2650 0.2500 0.2500 62,067 -0.02(-7.41%)
Mar 27, 2012 0.2600 0.2700 0.2600 0.2700 54,600 +0.01(+1.89%)
Mar 26, 2012 0.2500 0.2650 0.2500 0.2650 21,750 +0.02(+8.16%)
Mar 23, 2012 0.2750 0.2750 0.2300 0.2450 313,135 -0.02(-5.77%)
Mar 22, 2012 0.2550 0.2700 0.2550 0.2600 38,700 -0.02(-5.45%)
Mar 21, 2012 0.2600 0.2750 0.2600 0.2750 71,000 +0.01(+3.77%)
Mar 20, 2012 0.2750 0.2750 0.2300 0.2650 213,000 -0.01(-3.64%)
Mar 19, 2012 0.3000 0.3000 0.2750 0.2750 257,475 -0.02(-6.78%)
Mar 16, 2012 0.3150 0.3150 0.2950 0.2950 85,500 -0.01(-1.67%)
Mar 15, 2012 0.2900 0.3000 0.2900 0.3000 98,900 +0.02(+5.26%)
Mar 14, 2012 0.3000 0.3000 0.2800 0.2850 149,600 -0.03(-9.52%)
Mar 13, 2012 0.3100 0.3150 0.3100 0.3150 85,250 +0.00(+0.00%)
Mar 12, 2012 0.3300 0.3300 0.3150 0.3150 252,575 -0.02(-4.55%)
Mar 09, 2012 0.3300 0.3400 0.3200 0.3300 192,000 -0.01(-2.94%)
Mar 08, 2012 0.3150 0.3450 0.3050 0.3400 175,015 +0.03(+9.68%)
Mar 07, 2012 0.3000 0.3200 0.3000 0.3100 153,840 +0.03(+10.71%)
Mar 06, 2012 0.3300 0.3300 0.2750 0.2800 1,078,076 -0.05(-15.15%)
Mar 05, 2012 0.3500 0.3500 0.3300 0.3300 412,230 -0.02(-5.71%)
Mar 02, 2012 0.3550 0.3600 0.3500 0.3500 611,081 +0.00(+0.00%)
Mar 01, 2012 0.3500 0.3550 0.3300 0.3500 405,000 +0.00(+0.00%)
Feb 29, 2012 0.3500 0.3600 0.3500 0.3500 351,620 +0.00(+0.00%)
Feb 28, 2012 0.3600 0.3600 0.3500 0.3500 233,000 -0.01(-1.41%)
Feb 27, 2012 0.3700 0.3700 0.3550 0.3550 98,200 -0.02(-4.05%)
Feb 24, 2012 0.3700 0.3700 0.3450 0.3700 283,172 +0.00(+0.00%)
Feb 23, 2012 0.3850 0.3850 0.3700 0.3700 386,390 +0.00(+0.00%)
Feb 22, 2012 0.3750 0.3900 0.3600 0.3700 340,050 +0.00(+0.00%)
Feb 21, 2012 0.3550 0.3700 0.3550 0.3700 688,185 +0.04(+12.12%)
Feb 17, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 16, 2012 0.3350 0.3350 0.3300 0.3300 75,400 -0.01(-2.94%)
Feb 15, 2012 0.3600 0.3600 0.3400 0.3400 51,000 -0.01(-4.23%)
Feb 14, 2012 0.3300 0.3550 0.3300 0.3550 94,000 +0.02(+7.58%)
Feb 13, 2012 0.3300 0.3450 0.3300 0.3300 237,500 +0.01(+3.13%)
Feb 10, 2012 0.3500 0.3500 0.3150 0.3200 281,200 -0.02(-5.88%)
Feb 09, 2012 0.3550 0.3550 0.3250 0.3400 1,286,400 -0.03(-8.11%)
Feb 08, 2012 0.3800 0.3800 0.3500 0.3700 642,700 -0.01(-2.63%)
Feb 07, 2012 0.3650 0.3800 0.3650 0.3800 812,800 +0.02(+5.56%)
Feb 06, 2012 0.3400 0.3700 0.3400 0.3600 917,687 +0.02(+5.88%)
Feb 03, 2012 0.3150 0.3500 0.3050 0.3400 1,780,375 +0.03(+9.68%)
Feb 02, 2012 0.2850 0.3100 0.2850 0.3100 316,115 +0.03(+8.77%)
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 Six Financial
Postage Rates Bots go here