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 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%)
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